Tdspharm Co., Ltd. (KOSDAQ:464280)
South Korea · Delayed Price · Currency is KRW 4,415.00
+15.00 (0.34%)
Nov 4, 2026, 3:30 PM KST
Tdspharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,405.00 | 4,540.00 | 4,290.00 | 4,415.00 | 4,415.00 | 0.34% | 5,275 |
| Nov 3, 2026 | 4,880.00 | 4,880.00 | 4,280.00 | 4,400.00 | 4,400.00 | -1.79% | 5,868 |
| Nov 2, 2026 | 4,460.00 | 4,895.00 | 4,420.00 | 4,480.00 | 4,480.00 | -0.44% | 5,759 |
| Oct 30, 2026 | 4,750.00 | 4,750.00 | 4,480.00 | 4,500.00 | 4,500.00 | -3.43% | 4,863 |
| Oct 29, 2026 | 4,715.00 | 4,855.00 | 4,560.00 | 4,660.00 | 4,660.00 | -1.17% | 4,556 |
| Oct 28, 2026 | 4,575.00 | 4,900.00 | 4,575.00 | 4,715.00 | 4,715.00 | 0.64% | 17,648 |
| Oct 27, 2026 | 4,675.00 | 4,755.00 | 4,600.00 | 4,685.00 | 4,685.00 | -1.78% | 7,164 |
| Oct 26, 2026 | 4,935.00 | 4,935.00 | 4,665.00 | 4,770.00 | 4,770.00 | -2.75% | 10,743 |
| Oct 23, 2026 | 5,030.00 | 5,070.00 | 4,840.00 | 4,905.00 | 4,905.00 | -3.63% | 3,889 |
| Oct 22, 2026 | 5,120.00 | 5,160.00 | 4,990.00 | 5,090.00 | 5,090.00 | -1.55% | 4,562 |
| Oct 21, 2026 | 5,110.00 | 5,200.00 | 5,020.00 | 5,170.00 | 5,170.00 | 1.17% | 3,803 |
| Oct 20, 2026 | 5,180.00 | 5,380.00 | 5,110.00 | 5,110.00 | 5,110.00 | -2.29% | 4,249 |
| Oct 19, 2026 | 4,895.00 | 5,240.00 | 4,845.00 | 5,230.00 | 5,230.00 | 5.76% | 9,555 |
| Oct 16, 2026 | 4,735.00 | 5,090.00 | 4,735.00 | 4,945.00 | 4,945.00 | 0.41% | 14,180 |
| Oct 15, 2026 | 4,990.00 | 5,070.00 | 4,845.00 | 4,925.00 | 4,925.00 | -4.55% | 5,521 |
| Oct 14, 2026 | 5,150.00 | 5,300.00 | 5,150.00 | 5,160.00 | 5,160.00 | -1.15% | 3,448 |
| Oct 13, 2026 | 5,210.00 | 5,300.00 | 5,110.00 | 5,220.00 | 5,220.00 | -5.09% | 9,844 |
| Oct 12, 2026 | 5,570.00 | 5,590.00 | 5,260.00 | 5,500.00 | 5,500.00 | -1.61% | 8,366 |
| Oct 8, 2026 | 5,600.00 | 5,640.00 | 5,450.00 | 5,590.00 | 5,590.00 | -0.18% | 6,397 |
| Oct 7, 2026 | 5,410.00 | 5,690.00 | 5,400.00 | 5,600.00 | 5,600.00 | 4.28% | 16,732 |
| Oct 6, 2026 | 5,430.00 | 5,480.00 | 5,320.00 | 5,370.00 | 5,370.00 | -0.37% | 17,142 |
| Oct 2, 2026 | 5,370.00 | 5,460.00 | 5,330.00 | 5,390.00 | 5,390.00 | 0.37% | 5,892 |
| Oct 1, 2026 | 5,380.00 | 5,450.00 | 5,320.00 | 5,370.00 | 5,370.00 | -0.37% | 6,020 |
| Sep 30, 2026 | 5,420.00 | 5,490.00 | 5,310.00 | 5,390.00 | 5,390.00 | -0.55% | 2,982 |
| Sep 29, 2026 | 5,460.00 | 5,500.00 | 5,400.00 | 5,420.00 | 5,420.00 | -1.99% | 6,013 |
| Sep 28, 2026 | 5,500.00 | 5,570.00 | 5,400.00 | 5,530.00 | 5,530.00 | 1.65% | 7,301 |
| Sep 23, 2026 | 5,490.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | -1.09% | 4,117 |
| Sep 22, 2026 | 5,530.00 | 5,530.00 | 5,410.00 | 5,500.00 | 5,500.00 | -0.54% | 7,375 |
| Sep 21, 2026 | 5,560.00 | 5,560.00 | 5,400.00 | 5,530.00 | 5,530.00 | -0.54% | 13,293 |
| Sep 18, 2026 | 5,580.00 | 5,660.00 | 5,460.00 | 5,560.00 | 5,560.00 | -1.94% | 15,409 |
| Sep 17, 2026 | 5,500.00 | 5,730.00 | 5,480.00 | 5,670.00 | 5,670.00 | 2.16% | 2,759 |
| Sep 16, 2026 | 5,550.00 | 5,620.00 | 5,440.00 | 5,550.00 | 5,550.00 | - | 11,104 |
| Sep 15, 2026 | 5,550.00 | 5,680.00 | 5,460.00 | 5,550.00 | 5,550.00 | - | 10,790 |
| Sep 14, 2026 | 5,520.00 | 5,660.00 | 5,440.00 | 5,550.00 | 5,550.00 | 0.54% | 11,735 |
| Sep 11, 2026 | 5,520.00 | 5,670.00 | 5,400.00 | 5,520.00 | 5,520.00 | - | 11,277 |
| Sep 10, 2026 | 5,640.00 | 5,770.00 | 5,480.00 | 5,520.00 | 5,520.00 | -2.13% | 10,474 |
| Sep 9, 2026 | 5,660.00 | 5,800.00 | 5,590.00 | 5,640.00 | 5,640.00 | -0.35% | 12,308 |
| Sep 8, 2026 | 5,800.00 | 5,930.00 | 5,660.00 | 5,660.00 | 5,660.00 | -3.58% | 44,035 |
| Sep 7, 2026 | 5,910.00 | 5,970.00 | 5,800.00 | 5,870.00 | 5,870.00 | -0.68% | 16,454 |
| Sep 4, 2026 | 5,820.00 | 5,940.00 | 5,730.00 | 5,910.00 | 5,910.00 | 1.55% | 44,309 |
| Sep 3, 2026 | 5,880.00 | 5,950.00 | 5,760.00 | 5,820.00 | 5,820.00 | -1.02% | 6,179 |
| Sep 2, 2026 | 6,090.00 | 6,190.00 | 5,870.00 | 5,880.00 | 5,880.00 | -5.01% | 26,700 |
| Sep 1, 2026 | 6,010.00 | 6,240.00 | 6,010.00 | 6,190.00 | 6,190.00 | 2.15% | 21,758 |
| Aug 31, 2026 | 5,960.00 | 6,170.00 | 5,900.00 | 6,060.00 | 6,060.00 | 1.68% | 27,899 |
| Aug 28, 2026 | 6,110.00 | 6,270.00 | 5,900.00 | 5,960.00 | 5,960.00 | -3.56% | 89,967 |
| Aug 27, 2026 | 6,170.00 | 6,340.00 | 6,040.00 | 6,180.00 | 6,180.00 | 0.16% | 30,325 |
| Aug 26, 2026 | 6,130.00 | 6,340.00 | 6,070.00 | 6,170.00 | 6,170.00 | - | 44,397 |
| Aug 25, 2026 | 5,990.00 | 6,290.00 | 5,920.00 | 6,170.00 | 6,170.00 | 3.01% | 43,908 |
| Aug 24, 2026 | 6,030.00 | 6,200.00 | 5,870.00 | 5,990.00 | 5,990.00 | -1.64% | 40,764 |
| Aug 21, 2026 | 5,850.00 | 6,210.00 | 5,770.00 | 6,090.00 | 6,090.00 | 3.05% | 45,787 |