Tdspharm Co., Ltd. (KOSDAQ:464280)
South Korea · Delayed Price · Currency is KRW 6,010.00
+160.00 (2.74%)
Aug 12, 2026, 3:30 PM KST
Tdspharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |