High Tech Pharm Co., Ltd. (KOSDAQ:106190)
South Korea
· Delayed Price · Currency is KRW 19,310
-410 (-2.08%)
At close: Apr 28, 2026
High Tech Pharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,720.00 | 19,720.00 | 19,180.00 | 19,310.00 | 19,310.00 | -2.08% | 41,552 |
| Apr 27, 2026 | 19,900.00 | 19,930.00 | 19,460.00 | 19,720.00 | 19,720.00 | -0.90% | 48,285 |
| Apr 24, 2026 | 19,890.00 | 19,960.00 | 19,410.00 | 19,900.00 | 19,900.00 | -0.05% | 29,691 |
| Apr 23, 2026 | 20,200.00 | 20,200.00 | 19,720.00 | 19,910.00 | 19,910.00 | -0.70% | 31,168 |
| Apr 22, 2026 | 19,910.00 | 20,350.00 | 19,640.00 | 20,050.00 | 20,050.00 | 0.25% | 65,725 |
| Apr 21, 2026 | 20,450.00 | 20,700.00 | 19,930.00 | 20,000.00 | 20,000.00 | -0.99% | 72,477 |
| Apr 20, 2026 | 19,770.00 | 20,500.00 | 19,620.00 | 20,200.00 | 20,200.00 | 1.81% | 53,089 |
| Apr 17, 2026 | 19,750.00 | 20,050.00 | 19,150.00 | 19,840.00 | 19,840.00 | 0.46% | 68,324 |
| Apr 16, 2026 | 19,460.00 | 20,450.00 | 19,270.00 | 19,750.00 | 19,750.00 | 1.39% | 57,518 |
| Apr 15, 2026 | 20,700.00 | 21,250.00 | 18,920.00 | 19,480.00 | 19,480.00 | -5.44% | 244,495 |
| Apr 14, 2026 | 19,720.00 | 20,750.00 | 19,460.00 | 20,600.00 | 20,600.00 | 5.70% | 73,042 |
| Apr 13, 2026 | 19,460.00 | 19,750.00 | 18,850.00 | 19,490.00 | 19,490.00 | 0.10% | 41,050 |
| Apr 10, 2026 | 19,530.00 | 19,850.00 | 19,100.00 | 19,470.00 | 19,470.00 | -0.31% | 36,376 |
| Apr 9, 2026 | 20,400.00 | 20,400.00 | 18,840.00 | 19,530.00 | 19,530.00 | -4.50% | 81,503 |
| Apr 8, 2026 | 19,680.00 | 20,450.00 | 19,300.00 | 20,450.00 | 20,450.00 | 3.91% | 70,019 |
| Apr 7, 2026 | 19,460.00 | 20,600.00 | 18,360.00 | 19,680.00 | 19,680.00 | 0.72% | 64,472 |
| Apr 6, 2026 | 19,600.00 | 19,680.00 | 19,050.00 | 19,540.00 | 19,540.00 | -0.31% | 54,113 |
| Apr 3, 2026 | 20,250.00 | 20,550.00 | 19,240.00 | 19,600.00 | 19,600.00 | -2.49% | 61,314 |
| Apr 2, 2026 | 20,600.00 | 20,650.00 | 19,540.00 | 20,100.00 | 20,100.00 | -1.23% | 83,348 |
| Apr 1, 2026 | 21,700.00 | 21,800.00 | 18,750.00 | 20,350.00 | 20,350.00 | -6.22% | 412,815 |
| Mar 31, 2026 | 21,700.00 | 22,000.00 | 20,650.00 | 21,700.00 | 21,700.00 | -2.69% | 116,566 |
| Mar 30, 2026 | 24,500.00 | 24,500.00 | 22,050.00 | 22,300.00 | 22,300.00 | -10.80% | 170,479 |
| Mar 27, 2026 | 22,000.00 | 25,000.00 | 21,350.00 | 25,000.00 | 25,000.00 | 12.11% | 249,184 |
| Mar 26, 2026 | 22,400.00 | 23,200.00 | 21,250.00 | 22,300.00 | 22,300.00 | 2.29% | 119,536 |
| Mar 25, 2026 | 20,750.00 | 23,000.00 | 20,450.00 | 21,800.00 | 21,800.00 | 5.83% | 192,576 |
| Mar 24, 2026 | 21,700.00 | 22,050.00 | 19,000.00 | 20,600.00 | 20,600.00 | -2.83% | 252,219 |
| Mar 23, 2026 | 20,300.00 | 23,000.00 | 20,050.00 | 21,200.00 | 21,200.00 | 9.62% | 711,012 |
| Mar 20, 2026 | 15,420.00 | 20,000.00 | 15,130.00 | 19,340.00 | 19,340.00 | 25.42% | 729,048 |
| Mar 19, 2026 | 16,280.00 | 16,280.00 | 15,050.00 | 15,420.00 | 15,420.00 | -3.02% | 42,699 |
| Mar 18, 2026 | 16,450.00 | 16,450.00 | 15,500.00 | 15,900.00 | 15,900.00 | 0.57% | 42,292 |
| Mar 17, 2026 | 16,700.00 | 17,000.00 | 15,570.00 | 15,810.00 | 15,810.00 | -2.11% | 71,300 |
| Mar 16, 2026 | 16,170.00 | 16,600.00 | 15,780.00 | 16,150.00 | 16,150.00 | 2.02% | 57,383 |
| Mar 13, 2026 | 14,950.00 | 15,860.00 | 14,610.00 | 15,830.00 | 15,830.00 | 5.89% | 32,951 |
| Mar 12, 2026 | 15,000.00 | 15,060.00 | 14,710.00 | 14,950.00 | 14,950.00 | -0.33% | 26,977 |
| Mar 11, 2026 | 15,390.00 | 15,390.00 | 14,810.00 | 15,000.00 | 15,000.00 | -0.79% | 36,071 |
| Mar 10, 2026 | 14,930.00 | 15,200.00 | 14,440.00 | 15,120.00 | 15,120.00 | 4.28% | 32,686 |
| Mar 9, 2026 | 15,680.00 | 15,680.00 | 14,200.00 | 14,500.00 | 14,500.00 | -7.64% | 32,455 |
| 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 |