High Tech Pharm Co., Ltd. (KOSDAQ:106190)
South Korea
· Delayed Price · Currency is KRW 15,700
+570 (3.77%)
At close: Mar 6, 2026
High Tech Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15,050.00 | 15,750.00 | 14,800.00 | 15,700.00 | 15,700.00 | 3.77% | 34,851 |
| Mar 5, 2026 | 14,090.00 | 15,550.00 | 14,090.00 | 15,130.00 | 15,130.00 | 9.24% | 45,523 |
| Mar 4, 2026 | 15,050.00 | 15,050.00 | 13,650.00 | 13,850.00 | 13,850.00 | -9.18% | 50,890 |
| Mar 3, 2026 | 15,800.00 | 15,990.00 | 15,100.00 | 15,250.00 | 15,250.00 | -3.48% | 33,808 |
| Feb 27, 2026 | 15,820.00 | 16,260.00 | 15,730.00 | 15,800.00 | 15,800.00 | -1.80% | 21,821 |
| Feb 26, 2026 | 16,000.00 | 16,290.00 | 15,440.00 | 16,090.00 | 16,090.00 | 0.56% | 53,276 |
| Feb 25, 2026 | 17,140.00 | 17,260.00 | 15,910.00 | 16,000.00 | 16,000.00 | -6.43% | 60,028 |
| Feb 24, 2026 | 17,370.00 | 17,800.00 | 16,750.00 | 17,100.00 | 17,100.00 | 1.00% | 87,150 |
| Feb 23, 2026 | 16,130.00 | 17,330.00 | 16,050.00 | 16,930.00 | 16,930.00 | 4.70% | 77,591 |
| Feb 20, 2026 | 16,190.00 | 16,700.00 | 15,860.00 | 16,170.00 | 16,170.00 | 1.63% | 60,594 |
| Feb 19, 2026 | 15,200.00 | 16,240.00 | 15,140.00 | 15,910.00 | 15,910.00 | 5.09% | 127,762 |
| Feb 13, 2026 | 15,250.00 | 15,380.00 | 14,780.00 | 15,140.00 | 15,140.00 | -0.72% | 31,209 |
| Feb 12, 2026 | 14,930.00 | 15,480.00 | 14,930.00 | 15,250.00 | 15,250.00 | 2.01% | 33,209 |
| Feb 11, 2026 | 16,520.00 | 16,520.00 | 14,710.00 | 14,950.00 | 14,950.00 | -2.54% | 59,624 |
| Feb 10, 2026 | 13,900.00 | 16,000.00 | 13,900.00 | 15,340.00 | 15,340.00 | 10.36% | 217,394 |
| Feb 9, 2026 | 13,500.00 | 14,200.00 | 13,210.00 | 13,900.00 | 13,900.00 | 3.04% | 48,986 |
| Feb 6, 2026 | 12,870.00 | 13,505.00 | 12,450.00 | 13,490.00 | 13,490.00 | 4.82% | 72,197 |
| Feb 5, 2026 | 12,650.00 | 12,870.00 | 12,520.00 | 12,870.00 | 12,870.00 | 0.63% | 26,653 |
| Feb 4, 2026 | 12,740.00 | 12,940.00 | 12,600.00 | 12,790.00 | 12,790.00 | 0.39% | 18,450 |
| Feb 3, 2026 | 12,100.00 | 12,900.00 | 12,050.00 | 12,740.00 | 12,740.00 | 6.17% | 76,388 |
| Feb 2, 2026 | 11,840.00 | 12,400.00 | 11,510.00 | 12,000.00 | 12,000.00 | 1.78% | 76,409 |
| Jan 30, 2026 | 11,940.00 | 11,940.00 | 11,730.00 | 11,790.00 | 11,790.00 | -0.08% | 24,217 |
| Jan 29, 2026 | 11,830.00 | 11,980.00 | 11,540.00 | 11,800.00 | 11,800.00 | -0.25% | 47,293 |
| Jan 28, 2026 | 11,830.00 | 11,910.00 | 11,690.00 | 11,830.00 | 11,830.00 | - | 43,847 |
| Jan 27, 2026 | 11,680.00 | 11,870.00 | 11,660.00 | 11,830.00 | 11,830.00 | 1.46% | 28,834 |
| Jan 26, 2026 | 11,500.00 | 11,750.00 | 11,330.00 | 11,660.00 | 11,660.00 | 1.04% | 28,894 |
| Jan 23, 2026 | 11,210.00 | 11,570.00 | 11,150.00 | 11,540.00 | 11,540.00 | 2.94% | 17,534 |
| Jan 22, 2026 | 11,240.00 | 11,280.00 | 10,990.00 | 11,210.00 | 11,210.00 | 1.26% | 24,290 |
| Jan 21, 2026 | 11,330.00 | 11,330.00 | 11,040.00 | 11,070.00 | 11,070.00 | -1.60% | 16,126 |
| Jan 20, 2026 | 10,820.00 | 11,280.00 | 10,820.00 | 11,250.00 | 11,250.00 | 3.50% | 14,471 |
| Jan 19, 2026 | 11,100.00 | 11,100.00 | 10,700.00 | 10,870.00 | 10,870.00 | -2.07% | 23,254 |
| Jan 16, 2026 | 11,140.00 | 11,310.00 | 10,950.00 | 11,100.00 | 11,100.00 | -1.16% | 32,029 |
| Jan 15, 2026 | 11,200.00 | 11,370.00 | 11,010.00 | 11,230.00 | 11,230.00 | -0.53% | 22,687 |
| Jan 14, 2026 | 11,410.00 | 11,530.00 | 11,160.00 | 11,290.00 | 11,290.00 | -1.83% | 15,468 |
| Jan 13, 2026 | 11,580.00 | 11,640.00 | 11,370.00 | 11,500.00 | 11,500.00 | 0.09% | 11,414 |
| Jan 12, 2026 | 11,200.00 | 11,560.00 | 11,150.00 | 11,490.00 | 11,490.00 | 1.77% | 14,087 |
| Jan 9, 2026 | 11,180.00 | 11,340.00 | 11,180.00 | 11,290.00 | 11,290.00 | -0.44% | 9,515 |
| Jan 8, 2026 | 11,560.00 | 11,680.00 | 11,120.00 | 11,340.00 | 11,340.00 | -1.90% | 43,114 |
| Jan 7, 2026 | 11,950.00 | 11,950.00 | 11,450.00 | 11,560.00 | 11,560.00 | -2.45% | 41,491 |
| Jan 6, 2026 | 11,840.00 | 11,950.00 | 11,640.00 | 11,850.00 | 11,850.00 | 0.08% | 27,387 |
| Jan 5, 2026 | 12,020.00 | 12,020.00 | 11,700.00 | 11,840.00 | 11,840.00 | -1.00% | 34,656 |
| Jan 2, 2026 | 12,030.00 | 12,030.00 | 11,790.00 | 11,960.00 | 11,960.00 | -0.50% | 23,038 |
| Dec 30, 2025 | 11,860.00 | 12,050.00 | 11,710.00 | 12,020.00 | 12,020.00 | 0.50% | 21,067 |
| Dec 29, 2025 | 12,000.00 | 12,010.00 | 11,870.00 | 11,960.00 | 11,960.00 | -0.33% | 7,228 |
| Dec 26, 2025 | 11,730.00 | 12,090.00 | 11,730.00 | 12,000.00 | 12,000.00 | 1.78% | 9,276 |
| Dec 24, 2025 | 12,000.00 | 12,130.00 | 11,790.00 | 11,790.00 | 11,790.00 | -2.00% | 10,213 |
| Dec 23, 2025 | 11,790.00 | 12,080.00 | 11,680.00 | 12,030.00 | 12,030.00 | 2.56% | 34,874 |
| Dec 22, 2025 | 11,880.00 | 11,880.00 | 11,710.00 | 11,730.00 | 11,730.00 | -1.26% | 16,745 |
| Dec 19, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 11,880.00 | 11,880.00 | -1.00% | 26,324 |
| Dec 18, 2025 | 12,110.00 | 12,110.00 | 11,840.00 | 12,000.00 | 12,000.00 | -0.83% | 11,305 |
| Dec 17, 2025 | 12,190.00 | 12,200.00 | 11,970.00 | 12,100.00 | 12,100.00 | 0.41% | 12,306 |
| Dec 16, 2025 | 12,220.00 | 12,220.00 | 11,900.00 | 12,050.00 | 12,050.00 | -0.41% | 18,159 |
| Dec 15, 2025 | 12,200.00 | 12,200.00 | 11,970.00 | 12,100.00 | 12,100.00 | -0.98% | 10,012 |
| Dec 12, 2025 | 12,100.00 | 12,260.00 | 12,000.00 | 12,220.00 | 12,220.00 | 0.99% | 17,204 |
| Dec 11, 2025 | 12,220.00 | 12,220.00 | 11,900.00 | 12,100.00 | 12,100.00 | -0.08% | 38,111 |
| Dec 10, 2025 | 12,170.00 | 12,170.00 | 11,980.00 | 12,110.00 | 12,110.00 | 0.08% | 8,456 |
| Dec 9, 2025 | 12,000.00 | 12,130.00 | 12,000.00 | 12,100.00 | 12,100.00 | - | 14,710 |
| Dec 8, 2025 | 12,200.00 | 12,200.00 | 11,980.00 | 12,100.00 | 12,100.00 | -1.06% | 9,201 |
| Dec 5, 2025 | 12,390.00 | 12,390.00 | 12,030.00 | 12,230.00 | 12,230.00 | 0.25% | 13,250 |
| 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 |