High Tech Pharm. Co., Ltd. 106190
KRX · South Korea · Health Technology
KRW 10,160.00+160.00 (+1.60%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10,160.00 | +1.60% | KRW 10,010.00 | KRW 10,200.00 | KRW 9,960.00 | 24.42K |
| 2026-10-01 | KRW 10,000.00 | +0.60% | KRW 9,820.00 | KRW 10,000.00 | KRW 9,780.00 | 16.86K |
| 2026-09-30 | KRW 9,940.00 | +0.51% | KRW 9,890.00 | KRW 9,980.00 | KRW 9,800.00 | 13.04K |
| 2026-09-29 | KRW 9,890.00 | -1.10% | KRW 10,030.00 | KRW 10,040.00 | KRW 9,790.00 | 11.80K |
| 2026-09-28 | KRW 10,000.00 | +1.21% | KRW 9,970.00 | KRW 10,060.00 | KRW 9,890.00 | 5.45K |
| 2026-09-23 | KRW 9,880.00 | +0.61% | KRW 9,820.00 | KRW 10,040.00 | KRW 9,810.00 | 21.07K |
| 2026-09-22 | KRW 9,820.00 | -2.48% | KRW 9,940.00 | KRW 10,030.00 | KRW 9,500.00 | 108.83K |
| 2026-09-21 | KRW 10,070.00 | -1.08% | KRW 10,090.00 | KRW 10,170.00 | KRW 9,980.00 | 15.23K |
| 2026-09-18 | KRW 10,180.00 | 0.00% | KRW 10,200.00 | KRW 10,200.00 | KRW 10,090.00 | 2.23K |
| 2026-09-17 | KRW 10,180.00 | -1.64% | KRW 10,340.00 | KRW 10,340.00 | KRW 10,050.00 | 12.70K |
| 2026-09-16 | KRW 10,350.00 | 0.00% | KRW 10,360.00 | KRW 10,360.00 | KRW 10,060.00 | 5.59K |
| 2026-09-15 | KRW 10,350.00 | 0.00% | KRW 10,340.00 | KRW 10,460.00 | KRW 10,100.00 | 11.28K |
| 2026-09-14 | KRW 10,350.00 | +0.39% | KRW 10,310.00 | KRW 10,450.00 | KRW 10,160.00 | 5.82K |
| 2026-09-11 | KRW 10,310.00 | +0.10% | KRW 10,220.00 | KRW 10,400.00 | KRW 10,190.00 | 4.42K |
| 2026-09-10 | KRW 10,300.00 | +1.08% | KRW 10,200.00 | KRW 10,300.00 | KRW 10,010.00 | 11.67K |
| 2026-09-09 | KRW 10,190.00 | 0.00% | KRW 10,420.00 | KRW 10,500.00 | KRW 10,000.00 | 49.86K |
| 2026-09-08 | KRW 10,190.00 | -2.39% | KRW 10,540.00 | KRW 10,540.00 | KRW 10,110.00 | 25.99K |
| 2026-09-07 | KRW 10,440.00 | -0.10% | KRW 10,460.00 | KRW 10,530.00 | KRW 10,340.00 | 16.37K |
| 2026-09-04 | KRW 10,450.00 | +0.67% | KRW 10,390.00 | KRW 10,570.00 | KRW 10,230.00 | 10.01K |
| 2026-09-03 | KRW 10,380.00 | -0.57% | KRW 10,440.00 | KRW 10,470.00 | KRW 10,150.00 | 29.47K |
| 2026-09-02 | KRW 10,440.00 | -2.06% | KRW 10,650.00 | KRW 10,650.00 | KRW 10,240.00 | 34.08K |
| 2026-09-01 | KRW 10,660.00 | -2.83% | KRW 11,000.00 | KRW 11,000.00 | KRW 10,420.00 | 27.62K |
| 2026-08-31 | KRW 10,970.00 | -1.17% | KRW 11,190.00 | KRW 11,190.00 | KRW 10,690.00 | 22.35K |
| 2026-08-28 | KRW 11,100.00 | 0.00% | KRW 11,100.00 | KRW 11,170.00 | KRW 10,950.00 | 13.01K |
| 2026-08-27 | KRW 11,100.00 | -2.55% | KRW 11,390.00 | KRW 11,500.00 | KRW 10,910.00 | 63.93K |
| 2026-08-26 | KRW 11,390.00 | -2.48% | KRW 11,670.00 | KRW 11,690.00 | KRW 11,320.00 | 24.79K |
| 2026-08-25 | KRW 11,680.00 | +0.09% | KRW 11,460.00 | KRW 11,680.00 | KRW 11,210.00 | 12.31K |
| 2026-08-24 | KRW 11,670.00 | -0.43% | KRW 11,720.00 | KRW 11,780.00 | KRW 11,300.00 | 46.65K |
| 2026-08-21 | KRW 11,720.00 | -4.72% | KRW 12,290.00 | KRW 12,300.00 | KRW 11,470.00 | 51.95K |
| 2026-08-20 | KRW 12,300.00 | +0.41% | KRW 12,310.00 | KRW 12,550.00 | KRW 12,040.00 | 42.69K |
| 2026-08-19 | KRW 12,250.00 | -6.56% | KRW 13,110.00 | KRW 13,110.00 | KRW 12,070.00 | 46.42K |
| 2026-08-18 | KRW 13,110.00 | +11.57% | KRW 12,350.00 | KRW 13,520.00 | KRW 12,350.00 | 95.85K |
| 2026-08-14 | KRW 11,750.00 | +2.62% | KRW 11,300.00 | KRW 11,870.00 | KRW 11,300.00 | 22.76K |
| 2026-08-13 | KRW 11,450.00 | +0.79% | KRW 11,580.00 | KRW 11,580.00 | KRW 11,200.00 | 32.16K |
| 2026-08-12 | KRW 11,360.00 | -1.39% | KRW 11,520.00 | KRW 11,580.00 | KRW 11,280.00 | 15.27K |
| 2026-08-11 | KRW 11,520.00 | -3.03% | KRW 11,880.00 | KRW 11,950.00 | KRW 11,460.00 | 9.74K |
| 2026-08-10 | KRW 11,880.00 | +4.49% | KRW 11,700.00 | KRW 11,920.00 | KRW 11,520.00 | 18.17K |
| 2026-08-07 | KRW 11,370.00 | +2.99% | KRW 11,260.00 | KRW 11,420.00 | KRW 11,020.00 | 11.17K |
| 2026-08-06 | KRW 11,040.00 | -0.18% | KRW 11,060.00 | KRW 11,310.00 | KRW 10,920.00 | 24.91K |
| 2026-08-05 | KRW 11,060.00 | +1.94% | KRW 10,850.00 | KRW 11,350.00 | KRW 10,850.00 | 17.51K |
| 2026-08-04 | KRW 10,850.00 | +3.63% | KRW 10,470.00 | KRW 10,980.00 | KRW 10,440.00 | 10.92K |
| 2026-08-03 | KRW 10,470.00 | -1.97% | KRW 10,390.00 | KRW 10,940.00 | KRW 10,300.00 | 15.30K |
| 2026-07-31 | KRW 10,680.00 | +3.29% | KRW 10,380.00 | KRW 10,810.00 | KRW 10,150.00 | 7.52K |
| 2026-07-30 | KRW 10,340.00 | +3.82% | KRW 9,770.00 | KRW 10,550.00 | KRW 9,770.00 | 28.06K |
| 2026-07-29 | KRW 9,960.00 | -2.73% | KRW 10,100.00 | KRW 10,510.00 | KRW 9,580.00 | 61.79K |
| 2026-07-28 | KRW 10,240.00 | -4.83% | KRW 10,300.00 | KRW 10,550.00 | KRW 10,020.00 | 32.83K |
| 2026-07-27 | KRW 10,760.00 | 0.00% | KRW 10,790.00 | KRW 10,910.00 | KRW 10,550.00 | 5.55K |
| 2026-07-24 | KRW 10,760.00 | 0.00% | KRW 10,750.00 | KRW 10,950.00 | KRW 10,490.00 | 8.60K |
| 2026-07-23 | KRW 10,760.00 | +4.06% | KRW 10,450.00 | KRW 10,870.00 | KRW 10,090.00 | 27.61K |
| 2026-07-22 | KRW 10,340.00 | 0.00% | KRW 10,340.00 | KRW 10,710.00 | KRW 10,130.00 | 31.61K |
| 2026-07-21 | KRW 10,340.00 | -1.62% | KRW 10,030.00 | KRW 10,570.00 | KRW 10,030.00 | 15.77K |
| 2026-07-20 | KRW 10,510.00 | -2.23% | KRW 10,600.00 | KRW 10,720.00 | KRW 10,000.00 | 48.09K |
| 2026-07-16 | KRW 10,750.00 | -2.98% | KRW 11,000.00 | KRW 11,220.00 | KRW 9,540.00 | 217.96K |
| 2026-07-15 | KRW 11,080.00 | -2.89% | KRW 11,510.00 | KRW 11,740.00 | KRW 11,000.00 | 78.34K |
| 2026-07-14 | KRW 11,410.00 | -3.47% | KRW 11,850.00 | KRW 11,980.00 | KRW 11,250.00 | 60.21K |
| 2026-07-13 | KRW 11,820.00 | -1.34% | KRW 11,980.00 | KRW 12,310.00 | KRW 11,820.00 | 65.10K |
| 2026-07-10 | KRW 11,980.00 | -2.36% | KRW 12,250.00 | KRW 12,290.00 | KRW 11,730.00 | 70.25K |
| 2026-07-09 | KRW 12,270.00 | -1.68% | KRW 12,300.00 | KRW 12,610.00 | KRW 11,950.00 | 18.01K |
| 2026-07-08 | KRW 12,480.00 | -0.79% | KRW 12,580.00 | KRW 12,580.00 | KRW 12,060.00 | 32.05K |
| 2026-07-07 | KRW 12,580.00 | +0.08% | KRW 12,580.00 | KRW 13,030.00 | KRW 12,330.00 | 35.61K |
| 2026-07-06 | KRW 12,570.00 | -0.55% | KRW 12,540.00 | KRW 12,670.00 | KRW 12,300.00 | 6.16K |
| 2026-07-03 | KRW 12,640.00 | +3.86% | KRW 12,270.00 | KRW 12,650.00 | KRW 11,900.00 | 15.09K |
| 2026-07-02 | KRW 12,170.00 | -2.01% | KRW 12,420.00 | KRW 12,600.00 | KRW 12,030.00 | 21.81K |
| 2026-07-01 | KRW 12,420.00 | +0.32% | KRW 12,380.00 | KRW 12,730.00 | KRW 12,230.00 | 27.85K |
| 2026-06-30 | KRW 12,380.00 | -4.48% | KRW 13,060.00 | KRW 13,060.00 | KRW 12,320.00 | 17.42K |
| 2026-06-29 | KRW 12,960.00 | +1.97% | KRW 12,700.00 | KRW 13,120.00 | KRW 12,490.00 | 28.18K |
| 2026-06-26 | KRW 12,710.00 | -5.08% | KRW 13,210.00 | KRW 13,220.00 | KRW 12,230.00 | 62.41K |
| 2026-06-25 | KRW 13,390.00 | -1.03% | KRW 13,500.00 | KRW 13,720.00 | KRW 13,120.00 | 100.28K |
| 2026-06-24 | KRW 13,530.00 | +2.42% | KRW 13,230.00 | KRW 13,650.00 | KRW 13,060.00 | 33.94K |
| 2026-06-23 | KRW 13,210.00 | -3.15% | KRW 13,170.00 | KRW 13,560.00 | KRW 12,940.00 | 35.17K |
| 2026-06-22 | KRW 13,640.00 | -0.44% | KRW 13,470.00 | KRW 14,210.00 | KRW 13,260.00 | 27.95K |
| 2026-06-19 | KRW 13,700.00 | +0.15% | KRW 13,570.00 | KRW 13,800.00 | KRW 12,980.00 | 75.05K |
| 2026-06-18 | KRW 13,680.00 | -4.13% | KRW 14,270.00 | KRW 14,270.00 | KRW 13,350.00 | 44.98K |
| 2026-06-17 | KRW 14,270.00 | +2.74% | KRW 13,750.00 | KRW 14,670.00 | KRW 13,640.00 | 35.40K |
| 2026-06-16 | KRW 13,890.00 | +0.58% | KRW 13,820.00 | KRW 13,990.00 | KRW 13,660.00 | 21.10K |
| 2026-06-15 | KRW 13,810.00 | -1.29% | KRW 14,090.00 | KRW 14,290.00 | KRW 13,600.00 | 31.79K |
| 2026-06-12 | KRW 13,990.00 | -2.85% | KRW 14,390.00 | KRW 14,490.00 | KRW 13,970.00 | 32.44K |
| 2026-06-11 | KRW 14,400.00 | +0.70% | KRW 14,370.00 | KRW 14,450.00 | KRW 13,820.00 | 36.40K |
| 2026-06-10 | KRW 14,300.00 | +0.14% | KRW 14,440.00 | KRW 14,480.00 | KRW 14,020.00 | 14.83K |
| 2026-06-09 | KRW 14,280.00 | +3.33% | KRW 13,840.00 | KRW 14,650.00 | KRW 13,840.00 | 24.98K |
| 2026-06-08 | KRW 13,820.00 | -5.41% | KRW 14,600.00 | KRW 14,600.00 | KRW 13,480.00 | 37.19K |
| 2026-06-05 | KRW 14,610.00 | +0.07% | KRW 14,500.00 | KRW 14,680.00 | KRW 14,310.00 | 13.35K |
| 2026-06-04 | KRW 14,600.00 | -3.69% | KRW 15,010.00 | KRW 15,190.00 | KRW 14,500.00 | 32.01K |
| 2026-06-02 | KRW 15,160.00 | +2.29% | KRW 14,500.00 | KRW 15,600.00 | KRW 14,230.00 | 56.89K |
| 2026-06-01 | KRW 14,820.00 | +5.86% | KRW 13,890.00 | KRW 14,820.00 | KRW 13,110.00 | 124.26K |
| 2026-05-29 | KRW 14,000.00 | -2.51% | KRW 14,500.00 | KRW 14,530.00 | KRW 13,880.00 | 121.32K |
| 2026-05-28 | KRW 14,360.00 | -4.01% | KRW 14,980.00 | KRW 15,110.00 | KRW 14,170.00 | 139.42K |
| 2026-05-27 | KRW 14,960.00 | -5.38% | KRW 15,660.00 | KRW 15,910.00 | KRW 14,810.00 | 65.84K |
| 2026-05-26 | KRW 15,810.00 | +0.06% | KRW 16,000.00 | KRW 16,090.00 | KRW 15,410.00 | 51.02K |
| 2026-05-22 | KRW 15,800.00 | -0.06% | KRW 15,810.00 | KRW 16,170.00 | KRW 15,630.00 | 53.10K |