Tdspharm Co., Ltd. (KOSDAQ:464280)
South Korea · Delayed Price · Currency is KRW 5,440.00
-70.00 (-1.27%)
Jul 21, 2026, 3:30 PM KST
Tdspharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5,220.00 | 5,500.00 | 5,220.00 | 5,310.00 | - | -3.63% | 17,561 |
| Jul 20, 2026 | 5,820.00 | 6,000.00 | 5,510.00 | 5,510.00 | 5,510.00 | -5.33% | 25,575 |
| Jul 16, 2026 | 5,750.00 | 6,130.00 | 5,680.00 | 5,820.00 | 5,820.00 | -0.17% | 16,834 |
| Jul 15, 2026 | 5,460.00 | 5,900.00 | 5,460.00 | 5,830.00 | 5,830.00 | 7.56% | 23,050 |
| Jul 14, 2026 | 5,520.00 | 5,950.00 | 5,380.00 | 5,420.00 | 5,420.00 | -6.23% | 23,203 |
| Jul 13, 2026 | 5,820.00 | 6,110.00 | 5,690.00 | 5,780.00 | 5,780.00 | -0.52% | 17,533 |
| Jul 10, 2026 | 5,730.00 | 6,230.00 | 5,730.00 | 5,810.00 | 5,810.00 | 1.40% | 25,146 |
| Jul 9, 2026 | 5,510.00 | 5,970.00 | 5,510.00 | 5,730.00 | 5,730.00 | 3.24% | 14,575 |
| Jul 8, 2026 | 6,250.00 | 6,380.00 | 5,550.00 | 5,550.00 | 5,550.00 | -5.93% | 7,907 |
| Jul 7, 2026 | 5,930.00 | 6,320.00 | 5,880.00 | 5,900.00 | 5,900.00 | -3.91% | 12,386 |
| Jul 6, 2026 | 6,270.00 | 6,360.00 | 6,100.00 | 6,140.00 | 6,140.00 | -2.07% | 4,502 |
| Jul 3, 2026 | 6,200.00 | 6,600.00 | 5,960.00 | 6,270.00 | 6,270.00 | -0.16% | 10,252 |
| Jul 2, 2026 | 6,230.00 | 6,360.00 | 6,050.00 | 6,280.00 | 6,280.00 | -0.16% | 16,947 |
| Jul 1, 2026 | 6,340.00 | 6,460.00 | 6,090.00 | 6,290.00 | 6,290.00 | -0.63% | 18,513 |
| Jun 30, 2026 | 5,980.00 | 7,370.00 | 5,960.00 | 6,330.00 | 6,330.00 | 1.12% | 25,392 |
| Jun 29, 2026 | 5,490.00 | 6,350.00 | 5,490.00 | 6,260.00 | 6,260.00 | 13.41% | 18,684 |
| Jun 26, 2026 | 5,990.00 | 5,990.00 | 5,430.00 | 5,520.00 | 5,520.00 | -7.85% | 22,309 |
| Jun 25, 2026 | 5,920.00 | 6,390.00 | 5,870.00 | 5,990.00 | 5,990.00 | 1.35% | 20,264 |
| Jun 24, 2026 | 5,830.00 | 6,250.00 | 5,830.00 | 5,910.00 | 5,910.00 | -2.48% | 28,454 |
| Jun 23, 2026 | 6,390.00 | 6,600.00 | 6,010.00 | 6,060.00 | 6,060.00 | -5.90% | 24,386 |
| Jun 22, 2026 | 6,510.00 | 6,620.00 | 6,420.00 | 6,440.00 | 6,440.00 | -1.83% | 11,386 |
| Jun 19, 2026 | 6,690.00 | 6,920.00 | 6,400.00 | 6,560.00 | 6,560.00 | -1.35% | 46,661 |
| Jun 18, 2026 | 6,970.00 | 7,100.00 | 6,650.00 | 6,650.00 | 6,650.00 | -4.86% | 7,858 |
| Jun 17, 2026 | 6,990.00 | 7,280.00 | 6,790.00 | 6,990.00 | 6,990.00 | -0.14% | 18,788 |
| Jun 16, 2026 | 6,910.00 | 7,080.00 | 6,750.00 | 7,000.00 | 7,000.00 | 1.30% | 11,851 |
| Jun 15, 2026 | 6,880.00 | 7,020.00 | 6,680.00 | 6,910.00 | 6,910.00 | 6.31% | 16,515 |
| Jun 12, 2026 | 6,410.00 | 6,900.00 | 6,410.00 | 6,500.00 | 6,500.00 | 2.04% | 15,258 |
| Jun 11, 2026 | 6,390.00 | 6,830.00 | 6,360.00 | 6,370.00 | 6,370.00 | -1.09% | 19,484 |
| Jun 10, 2026 | 6,430.00 | 7,040.00 | 6,430.00 | 6,440.00 | 6,440.00 | -0.62% | 10,287 |
| Jun 9, 2026 | 6,450.00 | 6,930.00 | 6,440.00 | 6,480.00 | 6,480.00 | 0.47% | 14,534 |
| Jun 8, 2026 | 6,430.00 | 7,070.00 | 6,430.00 | 6,450.00 | 6,450.00 | -8.90% | 25,760 |
| Jun 5, 2026 | 6,980.00 | 7,180.00 | 6,750.00 | 7,080.00 | 7,080.00 | 1.00% | 10,461 |
| Jun 4, 2026 | 6,730.00 | 7,400.00 | 6,730.00 | 7,010.00 | 7,010.00 | -0.57% | 29,865 |
| Jun 2, 2026 | 6,990.00 | 7,720.00 | 6,510.00 | 7,050.00 | 7,050.00 | 0.57% | 37,028 |
| Jun 1, 2026 | 7,400.00 | 7,570.00 | 7,000.00 | 7,010.00 | 7,010.00 | -5.27% | 50,911 |
| May 29, 2026 | 7,560.00 | 7,710.00 | 7,350.00 | 7,400.00 | 7,400.00 | -7.04% | 47,945 |
| May 28, 2026 | 7,670.00 | 7,990.00 | 7,400.00 | 7,960.00 | 7,960.00 | 4.05% | 30,602 |
| May 27, 2026 | 8,110.00 | 8,140.00 | 7,500.00 | 7,650.00 | 7,650.00 | -5.56% | 28,152 |
| May 26, 2026 | 8,420.00 | 8,550.00 | 8,080.00 | 8,100.00 | 8,100.00 | -4.71% | 28,995 |
| May 22, 2026 | 8,230.00 | 8,560.00 | 8,120.00 | 8,500.00 | 8,500.00 | 4.94% | 26,801 |
| May 21, 2026 | 8,160.00 | 8,290.00 | 8,020.00 | 8,100.00 | 8,100.00 | -0.74% | 24,209 |
| May 20, 2026 | 8,320.00 | 8,470.00 | 7,860.00 | 8,160.00 | 8,160.00 | -1.33% | 29,897 |
| May 19, 2026 | 8,290.00 | 8,390.00 | 8,040.00 | 8,270.00 | 8,270.00 | -0.96% | 26,887 |
| May 18, 2026 | 8,140.00 | 8,650.00 | 8,100.00 | 8,350.00 | 8,350.00 | 2.58% | 37,328 |
| May 15, 2026 | 8,450.00 | 8,470.00 | 8,140.00 | 8,140.00 | 8,140.00 | -3.67% | 46,858 |
| May 14, 2026 | 8,220.00 | 8,490.00 | 7,970.00 | 8,450.00 | 8,450.00 | 2.92% | 50,137 |
| May 13, 2026 | 8,080.00 | 8,330.00 | 8,060.00 | 8,210.00 | 8,210.00 | -1.44% | 64,551 |
| May 12, 2026 | 8,320.00 | 8,660.00 | 8,010.00 | 8,330.00 | 8,330.00 | 0.24% | 37,007 |
| May 11, 2026 | 8,430.00 | 8,540.00 | 8,300.00 | 8,310.00 | 8,310.00 | -1.42% | 30,424 |
| May 8, 2026 | 8,500.00 | 8,690.00 | 8,360.00 | 8,430.00 | 8,430.00 | - | 23,380 |