Tdspharm Co., Ltd. (KOSDAQ:464280)
South Korea · Delayed Price · Currency is KRW 5,590.00
-10.00 (-0.18%)
Oct 8, 2026, 3:30 PM KST
Tdspharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 5,600.00 | 5,640.00 | 5,450.00 | 5,590.00 | 5,590.00 | -0.18% | 6,619 |
| 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 |
| 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 |