High Tech Pharm Co., Ltd. (KOSDAQ:106190)
South Korea
· Delayed Price · Currency is KRW 12,230
+30 (0.25%)
At close: Dec 5, 2025
High Tech Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12,270.00 | 12,440.00 | 12,160.00 | 12,200.00 | 12,200.00 | -1.53% | 6,523 |
| Dec 3, 2025 | 12,200.00 | 12,430.00 | 12,200.00 | 12,390.00 | 12,390.00 | 1.56% | 7,749 |
| Dec 2, 2025 | 12,040.00 | 12,220.00 | 11,950.00 | 12,200.00 | 12,200.00 | 1.16% | 6,445 |
| Dec 1, 2025 | 12,120.00 | 12,170.00 | 12,000.00 | 12,060.00 | 12,060.00 | -0.50% | 15,462 |
| Nov 28, 2025 | 12,060.00 | 12,120.00 | 11,860.00 | 12,120.00 | 12,120.00 | 2.36% | 21,030 |
| Nov 27, 2025 | 11,950.00 | 11,960.00 | 11,740.00 | 11,840.00 | 11,840.00 | 0.17% | 4,614 |
| Nov 26, 2025 | 11,700.00 | 11,950.00 | 11,550.00 | 11,820.00 | 11,820.00 | 1.11% | 24,574 |
| Nov 25, 2025 | 11,760.00 | 12,010.00 | 11,590.00 | 11,690.00 | 11,690.00 | -1.68% | 28,551 |
| Nov 24, 2025 | 11,920.00 | 12,000.00 | 11,770.00 | 11,890.00 | 11,890.00 | 0.17% | 16,870 |
| Nov 21, 2025 | 12,400.00 | 12,400.00 | 11,760.00 | 11,870.00 | 11,870.00 | -3.96% | 66,780 |
| Nov 20, 2025 | 12,000.00 | 12,520.00 | 12,000.00 | 12,360.00 | 12,360.00 | 2.32% | 18,464 |
| Nov 19, 2025 | 12,310.00 | 12,310.00 | 11,860.00 | 12,080.00 | 12,080.00 | 0.08% | 46,119 |
| Nov 18, 2025 | 12,620.00 | 12,620.00 | 12,000.00 | 12,070.00 | 12,070.00 | -4.36% | 50,566 |
| Nov 17, 2025 | 12,630.00 | 12,680.00 | 12,310.00 | 12,620.00 | 12,620.00 | -0.08% | 21,920 |
| Nov 14, 2025 | 12,290.00 | 12,800.00 | 12,110.00 | 12,630.00 | 12,630.00 | 2.52% | 38,896 |
| Nov 13, 2025 | 12,210.00 | 12,440.00 | 12,100.00 | 12,320.00 | 12,320.00 | 0.90% | 12,819 |
| Nov 12, 2025 | 12,200.00 | 12,280.00 | 12,040.00 | 12,210.00 | 12,210.00 | 1.41% | 15,952 |
| Nov 11, 2025 | 12,390.00 | 12,390.00 | 11,950.00 | 12,040.00 | 12,040.00 | -1.71% | 31,031 |
| Nov 10, 2025 | 12,160.00 | 12,390.00 | 12,150.00 | 12,250.00 | 12,250.00 | 0.16% | 8,157 |
| Nov 7, 2025 | 12,410.00 | 12,620.00 | 12,000.00 | 12,230.00 | 12,230.00 | -3.32% | 46,298 |
| Nov 6, 2025 | 12,660.00 | 12,870.00 | 12,420.00 | 12,650.00 | 12,650.00 | 1.61% | 35,169 |
| Nov 5, 2025 | 12,900.00 | 12,900.00 | 12,320.00 | 12,450.00 | 12,450.00 | -2.96% | 31,368 |
| Nov 4, 2025 | 12,800.00 | 12,930.00 | 12,560.00 | 12,830.00 | 12,830.00 | 0.47% | 12,670 |
| Nov 3, 2025 | 12,720.00 | 12,840.00 | 12,580.00 | 12,770.00 | 12,770.00 | 1.59% | 11,637 |
| Oct 31, 2025 | 12,970.00 | 12,970.00 | 12,570.00 | 12,570.00 | 12,570.00 | -1.72% | 37,138 |
| Oct 30, 2025 | 13,140.00 | 13,140.00 | 12,780.00 | 12,790.00 | 12,790.00 | -2.66% | 45,377 |
| Oct 29, 2025 | 13,730.00 | 13,730.00 | 13,050.00 | 13,140.00 | 13,140.00 | -1.65% | 31,114 |
| Oct 28, 2025 | 13,740.00 | 13,750.00 | 13,320.00 | 13,360.00 | 13,360.00 | -2.77% | 20,678 |
| Oct 27, 2025 | 13,300.00 | 13,840.00 | 13,300.00 | 13,740.00 | 13,740.00 | 3.78% | 53,164 |
| Oct 24, 2025 | 13,300.00 | 13,500.00 | 13,080.00 | 13,240.00 | 13,240.00 | -0.45% | 16,539 |
| Oct 23, 2025 | 13,250.00 | 13,500.00 | 13,110.00 | 13,300.00 | 13,300.00 | 0.38% | 19,305 |
| Oct 22, 2025 | 12,960.00 | 13,500.00 | 12,820.00 | 13,250.00 | 13,250.00 | 2.79% | 21,406 |
| Oct 21, 2025 | 12,760.00 | 12,950.00 | 12,690.00 | 12,890.00 | 12,890.00 | 0.62% | 23,579 |
| Oct 20, 2025 | 12,700.00 | 12,880.00 | 12,650.00 | 12,810.00 | 12,810.00 | -0.54% | 13,203 |
| Oct 17, 2025 | 13,310.00 | 13,310.00 | 12,780.00 | 12,880.00 | 12,880.00 | -1.68% | 23,308 |
| Oct 16, 2025 | 13,290.00 | 13,290.00 | 12,970.00 | 13,100.00 | 13,100.00 | -0.76% | 16,001 |
| Oct 15, 2025 | 13,390.00 | 13,640.00 | 13,110.00 | 13,200.00 | 13,200.00 | -1.42% | 27,350 |
| Oct 14, 2025 | 12,600.00 | 13,800.00 | 12,260.00 | 13,390.00 | 13,390.00 | 6.52% | 94,472 |
| Oct 13, 2025 | 12,810.00 | 12,960.00 | 12,510.00 | 12,570.00 | 12,570.00 | -1.80% | 29,625 |
| Oct 10, 2025 | 13,020.00 | 13,020.00 | 12,720.00 | 12,800.00 | 12,800.00 | -1.69% | 23,871 |
| Oct 2, 2025 | 13,120.00 | 13,120.00 | 12,930.00 | 13,020.00 | 13,020.00 | -0.76% | 12,425 |
| Oct 1, 2025 | 13,390.00 | 13,390.00 | 12,970.00 | 13,120.00 | 13,120.00 | -1.65% | 27,425 |
| Sep 30, 2025 | 13,100.00 | 13,400.00 | 13,100.00 | 13,340.00 | 13,340.00 | 0.76% | 17,419 |
| Sep 29, 2025 | 13,110.00 | 13,300.00 | 13,030.00 | 13,240.00 | 13,240.00 | 0.99% | 14,144 |
| Sep 26, 2025 | 13,190.00 | 13,190.00 | 12,980.00 | 13,110.00 | 13,110.00 | -1.13% | 23,462 |
| Sep 25, 2025 | 13,370.00 | 13,430.00 | 13,120.00 | 13,260.00 | 13,260.00 | -1.27% | 27,785 |
| Sep 24, 2025 | 13,330.00 | 13,490.00 | 13,100.00 | 13,430.00 | 13,430.00 | 1.13% | 50,703 |
| Sep 23, 2025 | 13,230.00 | 13,320.00 | 13,130.00 | 13,280.00 | 13,280.00 | 0.61% | 28,783 |
| Sep 22, 2025 | 13,470.00 | 13,470.00 | 13,000.00 | 13,200.00 | 13,200.00 | -2.22% | 25,980 |
| Sep 19, 2025 | 13,310.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 1.43% | 15,741 |
| Sep 18, 2025 | 13,450.00 | 13,650.00 | 13,150.00 | 13,310.00 | 13,310.00 | -1.04% | 31,413 |
| Sep 17, 2025 | 13,200.00 | 13,510.00 | 13,100.00 | 13,450.00 | 13,450.00 | 1.89% | 31,164 |
| Sep 16, 2025 | 13,260.00 | 13,260.00 | 12,970.00 | 13,200.00 | 13,200.00 | -0.83% | 30,938 |
| Sep 15, 2025 | 13,610.00 | 13,620.00 | 13,000.00 | 13,310.00 | 13,310.00 | -3.20% | 51,030 |
| Sep 12, 2025 | 13,990.00 | 13,990.00 | 13,230.00 | 13,750.00 | 13,750.00 | -0.51% | 85,033 |
| Sep 11, 2025 | 13,040.00 | 13,920.00 | 13,040.00 | 13,820.00 | 13,820.00 | 5.34% | 95,256 |
| Sep 10, 2025 | 13,220.00 | 13,340.00 | 13,090.00 | 13,120.00 | 13,120.00 | -0.23% | 33,332 |
| Sep 9, 2025 | 13,220.00 | 13,220.00 | 12,810.00 | 13,150.00 | 13,150.00 | 1.15% | 14,644 |
| Sep 8, 2025 | 12,820.00 | 13,260.00 | 12,820.00 | 13,000.00 | 13,000.00 | 1.64% | 27,672 |
| Sep 5, 2025 | 13,380.00 | 13,380.00 | 12,400.00 | 12,790.00 | 12,790.00 | -1.08% | 36,937 |
| Sep 4, 2025 | 13,480.00 | 13,480.00 | 12,660.00 | 12,930.00 | 12,930.00 | -1.07% | 35,837 |
| Sep 3, 2025 | 13,150.00 | 13,480.00 | 12,740.00 | 13,070.00 | 13,070.00 | -0.61% | 99,651 |
| Sep 2, 2025 | 12,030.00 | 13,300.00 | 11,810.00 | 13,150.00 | 13,150.00 | 10.04% | 120,827 |
| Sep 1, 2025 | 11,900.00 | 12,050.00 | 11,710.00 | 11,950.00 | 11,950.00 | 0.42% | 12,931 |
| Aug 29, 2025 | 11,360.00 | 11,970.00 | 11,310.00 | 11,900.00 | 11,900.00 | 5.22% | 46,448 |
| Aug 28, 2025 | 11,500.00 | 11,500.00 | 11,130.00 | 11,310.00 | 11,310.00 | -0.62% | 29,102 |
| Aug 27, 2025 | 11,740.00 | 11,740.00 | 11,180.00 | 11,380.00 | 11,380.00 | -1.04% | 29,651 |
| Aug 26, 2025 | 11,450.00 | 11,600.00 | 11,410.00 | 11,500.00 | 11,500.00 | -0.86% | 14,647 |
| Aug 25, 2025 | 11,630.00 | 11,760.00 | 11,550.00 | 11,600.00 | 11,600.00 | -0.26% | 10,872 |
| Aug 22, 2025 | 11,540.00 | 11,670.00 | 11,460.00 | 11,630.00 | 11,630.00 | - | 13,233 |
| Aug 21, 2025 | 11,680.00 | 11,750.00 | 11,260.00 | 11,630.00 | 11,630.00 | 1.13% | 49,536 |
| Aug 20, 2025 | 12,090.00 | 12,090.00 | 11,420.00 | 11,500.00 | 11,500.00 | -4.88% | 87,464 |
| Aug 19, 2025 | 12,160.00 | 12,180.00 | 11,980.00 | 12,090.00 | 12,090.00 | -1.06% | 10,076 |
| Aug 18, 2025 | 12,430.00 | 12,490.00 | 12,020.00 | 12,220.00 | 12,220.00 | -2.78% | 37,718 |
| Aug 14, 2025 | 12,450.00 | 12,640.00 | 12,360.00 | 12,570.00 | 12,570.00 | 1.13% | 3,699 |
| Aug 13, 2025 | 12,300.00 | 12,660.00 | 12,300.00 | 12,430.00 | 12,430.00 | 0.57% | 6,270 |
| Aug 12, 2025 | 12,480.00 | 12,500.00 | 12,320.00 | 12,360.00 | 12,360.00 | -0.96% | 5,600 |
| Aug 11, 2025 | 12,570.00 | 12,650.00 | 12,480.00 | 12,480.00 | 12,480.00 | -1.34% | 5,309 |
| Aug 8, 2025 | 12,520.00 | 12,800.00 | 12,520.00 | 12,650.00 | 12,650.00 | 0.56% | 4,027 |
| Aug 7, 2025 | 12,720.00 | 12,720.00 | 12,500.00 | 12,580.00 | 12,580.00 | -0.71% | 5,899 |
| Aug 6, 2025 | 12,530.00 | 12,680.00 | 12,270.00 | 12,670.00 | 12,670.00 | - | 13,490 |
| Aug 5, 2025 | 12,520.00 | 12,760.00 | 12,500.00 | 12,670.00 | 12,670.00 | 0.08% | 9,454 |
| Aug 4, 2025 | 12,210.00 | 12,840.00 | 12,180.00 | 12,660.00 | 12,660.00 | 2.84% | 13,010 |
| Aug 1, 2025 | 12,400.00 | 12,590.00 | 12,120.00 | 12,310.00 | 12,310.00 | -1.52% | 25,614 |
| Jul 31, 2025 | 12,420.00 | 12,580.00 | 12,340.00 | 12,500.00 | 12,500.00 | - | 5,821 |
| Jul 30, 2025 | 12,420.00 | 12,610.00 | 12,310.00 | 12,500.00 | 12,500.00 | 0.32% | 15,398 |
| Jul 29, 2025 | 12,470.00 | 12,540.00 | 12,290.00 | 12,460.00 | 12,460.00 | -0.24% | 11,880 |
| Jul 28, 2025 | 12,690.00 | 12,780.00 | 12,470.00 | 12,490.00 | 12,490.00 | -1.58% | 21,739 |
| Jul 25, 2025 | 12,720.00 | 12,870.00 | 12,670.00 | 12,690.00 | 12,690.00 | -0.16% | 6,135 |
| Jul 24, 2025 | 12,880.00 | 12,960.00 | 12,710.00 | 12,710.00 | 12,710.00 | -1.32% | 11,997 |
| Jul 23, 2025 | 12,990.00 | 12,990.00 | 12,700.00 | 12,880.00 | 12,880.00 | 0.08% | 12,319 |
| Jul 22, 2025 | 13,230.00 | 13,230.00 | 12,730.00 | 12,870.00 | 12,870.00 | -1.38% | 22,798 |
| Jul 21, 2025 | 13,160.00 | 13,160.00 | 12,960.00 | 13,050.00 | 13,050.00 | -0.84% | 12,160 |
| Jul 18, 2025 | 13,500.00 | 13,500.00 | 13,070.00 | 13,160.00 | 13,160.00 | -1.64% | 16,982 |
| Jul 17, 2025 | 13,300.00 | 13,480.00 | 13,150.00 | 13,380.00 | 13,380.00 | 0.75% | 28,566 |
| Jul 16, 2025 | 13,010.00 | 13,400.00 | 12,830.00 | 13,280.00 | 13,280.00 | 2.08% | 34,099 |
| Jul 15, 2025 | 13,000.00 | 13,050.00 | 12,600.00 | 13,010.00 | 13,010.00 | 2.12% | 35,356 |
| Jul 14, 2025 | 12,870.00 | 12,970.00 | 12,710.00 | 12,740.00 | 12,740.00 | -1.92% | 15,910 |
| Jul 11, 2025 | 13,000.00 | 13,050.00 | 12,700.00 | 12,990.00 | 12,990.00 | -0.84% | 44,637 |
| Jul 10, 2025 | 12,870.00 | 13,150.00 | 12,830.00 | 13,100.00 | 13,100.00 | 1.08% | 44,696 |