Tdspharm Co., Ltd. (KOSDAQ:464280)
South Korea · Delayed Price · Currency is KRW 5,910.00
+90.00 (1.55%)
Sep 4, 2026, 3:30 PM KST
Tdspharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 5,810.00 | 6,030.00 | 5,800.00 | 5,910.00 | 5,910.00 | 1.90% | 41,859 |
| Aug 19, 2026 | 5,720.00 | 6,040.00 | 5,590.00 | 5,800.00 | 5,800.00 | -2.03% | 58,731 |
| Aug 18, 2026 | 5,770.00 | 6,150.00 | 5,550.00 | 5,920.00 | 5,920.00 | 1.72% | 64,549 |
| Aug 14, 2026 | 6,050.00 | 6,100.00 | 5,780.00 | 5,820.00 | 5,820.00 | -1.85% | 46,264 |
| Aug 13, 2026 | 6,010.00 | 6,150.00 | 5,810.00 | 5,930.00 | 5,930.00 | -1.33% | 41,758 |
| Aug 12, 2026 | 5,850.00 | 6,020.00 | 5,700.00 | 6,010.00 | 6,010.00 | 2.74% | 33,828 |
| Aug 11, 2026 | 5,520.00 | 6,070.00 | 5,520.00 | 5,850.00 | 5,850.00 | 4.65% | 55,400 |
| Aug 10, 2026 | 5,350.00 | 5,810.00 | 5,330.00 | 5,590.00 | 5,590.00 | 4.49% | 33,352 |
| Aug 7, 2026 | 5,470.00 | 5,490.00 | 5,180.00 | 5,350.00 | 5,350.00 | -0.19% | 35,184 |
| Aug 6, 2026 | 5,350.00 | 5,530.00 | 5,100.00 | 5,360.00 | 5,360.00 | 2.10% | 29,810 |
| Aug 5, 2026 | 5,410.00 | 5,560.00 | 5,190.00 | 5,250.00 | 5,250.00 | -2.23% | 53,802 |
| Aug 4, 2026 | 4,850.00 | 5,480.00 | 4,700.00 | 5,370.00 | 5,370.00 | 9.59% | 22,078 |
| Aug 3, 2026 | 4,590.00 | 5,150.00 | 4,590.00 | 4,900.00 | 4,900.00 | 6.99% | 15,886 |
| Jul 31, 2026 | 4,530.00 | 4,970.00 | 4,525.00 | 4,580.00 | 4,580.00 | 1.22% | 20,427 |
| Jul 30, 2026 | 4,595.00 | 4,735.00 | 4,435.00 | 4,525.00 | 4,525.00 | -1.63% | 8,604 |
| Jul 29, 2026 | 5,000.00 | 5,290.00 | 4,240.00 | 4,600.00 | 4,600.00 | -8.00% | 55,389 |
| Jul 28, 2026 | 5,210.00 | 5,340.00 | 4,780.00 | 5,000.00 | 5,000.00 | -6.54% | 12,852 |
| Jul 27, 2026 | 5,360.00 | 5,520.00 | 5,290.00 | 5,350.00 | 5,350.00 | -0.19% | 10,975 |
| Jul 24, 2026 | 5,520.00 | 5,640.00 | 5,360.00 | 5,360.00 | 5,360.00 | -1.83% | 8,408 |
| Jul 23, 2026 | 5,490.00 | 5,590.00 | 5,340.00 | 5,460.00 | 5,460.00 | -0.55% | 17,314 |
| Jul 22, 2026 | 5,500.00 | 5,600.00 | 5,290.00 | 5,490.00 | 5,490.00 | 0.92% | 6,145 |
| Jul 21, 2026 | 5,220.00 | 5,500.00 | 5,220.00 | 5,440.00 | 5,440.00 | -1.27% | 19,330 |
| 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 |