TDSPharm Co., Ltd. 464280
KRX · South Korea · Health Technology
KRW 5,390.00+20.00 (+0.37%)
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 5,390.00 | +0.37% | KRW 5,370.00 | KRW 5,460.00 | KRW 5,330.00 | 7.18K |
| 2026-10-01 | KRW 5,370.00 | -0.37% | KRW 5,380.00 | KRW 5,450.00 | KRW 5,320.00 | 6.38K |
| 2026-09-30 | KRW 5,390.00 | -0.55% | KRW 5,420.00 | KRW 5,490.00 | KRW 5,310.00 | 3.05K |
| 2026-09-29 | KRW 5,420.00 | -1.99% | KRW 5,460.00 | KRW 5,500.00 | KRW 5,400.00 | 6.01K |
| 2026-09-28 | KRW 5,530.00 | +1.65% | KRW 5,500.00 | KRW 5,570.00 | KRW 5,400.00 | 8.55K |
| 2026-09-23 | KRW 5,440.00 | -1.09% | KRW 5,490.00 | KRW 5,500.00 | KRW 5,400.00 | 5.40K |
| 2026-09-22 | KRW 5,500.00 | -0.54% | KRW 5,530.00 | KRW 5,530.00 | KRW 5,410.00 | 7.76K |
| 2026-09-21 | KRW 5,530.00 | -0.54% | KRW 5,560.00 | KRW 5,560.00 | KRW 5,400.00 | 13.29K |
| 2026-09-18 | KRW 5,560.00 | -1.94% | KRW 5,580.00 | KRW 5,660.00 | KRW 5,460.00 | 15.41K |
| 2026-09-17 | KRW 5,670.00 | +2.16% | KRW 5,500.00 | KRW 5,730.00 | KRW 5,480.00 | 2.76K |
| 2026-09-16 | KRW 5,550.00 | 0.00% | KRW 5,550.00 | KRW 5,620.00 | KRW 5,440.00 | 11.58K |
| 2026-09-15 | KRW 5,550.00 | 0.00% | KRW 5,550.00 | KRW 5,680.00 | KRW 5,460.00 | 10.92K |
| 2026-09-14 | KRW 5,550.00 | +0.54% | KRW 5,520.00 | KRW 5,660.00 | KRW 5,440.00 | 12.44K |
| 2026-09-11 | KRW 5,520.00 | 0.00% | KRW 5,520.00 | KRW 5,670.00 | KRW 5,400.00 | 11.28K |
| 2026-09-10 | KRW 5,520.00 | -2.13% | KRW 5,640.00 | KRW 5,770.00 | KRW 5,480.00 | 10.92K |
| 2026-09-09 | KRW 5,640.00 | -0.35% | KRW 5,660.00 | KRW 5,800.00 | KRW 5,590.00 | 12.31K |
| 2026-09-08 | KRW 5,660.00 | -3.58% | KRW 5,800.00 | KRW 5,930.00 | KRW 5,660.00 | 44.04K |
| 2026-09-07 | KRW 5,870.00 | -0.68% | KRW 5,910.00 | KRW 5,970.00 | KRW 5,800.00 | 16.46K |
| 2026-09-04 | KRW 5,910.00 | +1.55% | KRW 5,820.00 | KRW 5,940.00 | KRW 5,730.00 | 44.31K |
| 2026-09-03 | KRW 5,820.00 | -1.02% | KRW 5,880.00 | KRW 5,950.00 | KRW 5,760.00 | 6.18K |
| 2026-09-02 | KRW 5,880.00 | -5.01% | KRW 6,090.00 | KRW 6,190.00 | KRW 5,870.00 | 26.70K |
| 2026-09-01 | KRW 6,190.00 | +2.15% | KRW 6,010.00 | KRW 6,240.00 | KRW 6,010.00 | 21.76K |
| 2026-08-31 | KRW 6,060.00 | +1.68% | KRW 5,960.00 | KRW 6,170.00 | KRW 5,900.00 | 27.90K |
| 2026-08-28 | KRW 5,960.00 | -3.56% | KRW 6,110.00 | KRW 6,270.00 | KRW 5,900.00 | 89.97K |
| 2026-08-27 | KRW 6,180.00 | +0.16% | KRW 6,170.00 | KRW 6,340.00 | KRW 6,040.00 | 30.42K |
| 2026-08-26 | KRW 6,170.00 | 0.00% | KRW 6,130.00 | KRW 6,340.00 | KRW 6,070.00 | 44.40K |
| 2026-08-25 | KRW 6,170.00 | +3.01% | KRW 5,990.00 | KRW 6,290.00 | KRW 5,920.00 | 43.91K |
| 2026-08-24 | KRW 5,990.00 | -1.64% | KRW 6,030.00 | KRW 6,200.00 | KRW 5,870.00 | 42.52K |
| 2026-08-21 | KRW 6,090.00 | +3.05% | KRW 5,850.00 | KRW 6,210.00 | KRW 5,770.00 | 45.80K |
| 2026-08-20 | KRW 5,910.00 | +1.90% | KRW 5,810.00 | KRW 6,030.00 | KRW 5,800.00 | 41.86K |
| 2026-08-19 | KRW 5,800.00 | -2.03% | KRW 5,720.00 | KRW 6,040.00 | KRW 5,590.00 | 58.78K |
| 2026-08-18 | KRW 5,920.00 | +1.72% | KRW 5,770.00 | KRW 6,150.00 | KRW 5,550.00 | 64.55K |
| 2026-08-14 | KRW 5,820.00 | -1.85% | KRW 6,050.00 | KRW 6,100.00 | KRW 5,780.00 | 46.26K |
| 2026-08-13 | KRW 5,930.00 | -1.33% | KRW 6,010.00 | KRW 6,150.00 | KRW 5,810.00 | 41.76K |
| 2026-08-12 | KRW 6,010.00 | +2.74% | KRW 5,850.00 | KRW 6,020.00 | KRW 5,700.00 | 33.83K |
| 2026-08-11 | KRW 5,850.00 | +4.65% | KRW 5,520.00 | KRW 6,070.00 | KRW 5,520.00 | 55.40K |
| 2026-08-10 | KRW 5,590.00 | +4.49% | KRW 5,350.00 | KRW 5,810.00 | KRW 5,330.00 | 33.37K |
| 2026-08-07 | KRW 5,350.00 | -0.19% | KRW 5,470.00 | KRW 5,490.00 | KRW 5,180.00 | 35.18K |
| 2026-08-06 | KRW 5,360.00 | +2.10% | KRW 5,350.00 | KRW 5,530.00 | KRW 5,100.00 | 29.81K |
| 2026-08-05 | KRW 5,250.00 | -2.23% | KRW 5,410.00 | KRW 5,560.00 | KRW 5,190.00 | 53.80K |
| 2026-08-04 | KRW 5,370.00 | +9.59% | KRW 4,850.00 | KRW 5,480.00 | KRW 4,700.00 | 22.08K |
| 2026-08-03 | KRW 4,900.00 | +6.99% | KRW 4,590.00 | KRW 5,150.00 | KRW 4,590.00 | 15.89K |
| 2026-07-31 | KRW 4,580.00 | +1.22% | KRW 4,530.00 | KRW 4,970.00 | KRW 4,525.00 | 20.43K |
| 2026-07-30 | KRW 4,525.00 | -1.63% | KRW 4,595.00 | KRW 4,735.00 | KRW 4,435.00 | 8.60K |
| 2026-07-29 | KRW 4,600.00 | -8.00% | KRW 5,000.00 | KRW 5,290.00 | KRW 4,240.00 | 55.61K |
| 2026-07-28 | KRW 5,000.00 | -6.54% | KRW 5,210.00 | KRW 5,340.00 | KRW 4,780.00 | 12.85K |
| 2026-07-27 | KRW 5,350.00 | -0.19% | KRW 5,360.00 | KRW 5,520.00 | KRW 5,290.00 | 10.98K |
| 2026-07-24 | KRW 5,360.00 | -1.83% | KRW 5,520.00 | KRW 5,640.00 | KRW 5,360.00 | 8.45K |
| 2026-07-23 | KRW 5,460.00 | -0.55% | KRW 5,490.00 | KRW 5,590.00 | KRW 5,340.00 | 18.02K |
| 2026-07-22 | KRW 5,490.00 | +0.92% | KRW 5,500.00 | KRW 5,600.00 | KRW 5,290.00 | 6.15K |
| 2026-07-21 | KRW 5,440.00 | -1.27% | KRW 5,220.00 | KRW 5,500.00 | KRW 5,220.00 | 19.33K |
| 2026-07-20 | KRW 5,510.00 | -5.33% | KRW 5,820.00 | KRW 6,000.00 | KRW 5,510.00 | 25.58K |
| 2026-07-16 | KRW 5,820.00 | -0.17% | KRW 5,750.00 | KRW 6,130.00 | KRW 5,680.00 | 16.83K |
| 2026-07-15 | KRW 5,830.00 | +7.56% | KRW 5,460.00 | KRW 5,900.00 | KRW 5,460.00 | 23.57K |
| 2026-07-14 | KRW 5,420.00 | -6.23% | KRW 5,520.00 | KRW 5,950.00 | KRW 5,380.00 | 41.64K |
| 2026-07-13 | KRW 5,780.00 | -0.52% | KRW 5,820.00 | KRW 6,110.00 | KRW 5,690.00 | 18.12K |
| 2026-07-10 | KRW 5,810.00 | +1.40% | KRW 5,730.00 | KRW 6,230.00 | KRW 5,730.00 | 25.15K |
| 2026-07-09 | KRW 5,730.00 | +3.24% | KRW 5,510.00 | KRW 5,970.00 | KRW 5,510.00 | 14.58K |
| 2026-07-08 | KRW 5,550.00 | -5.93% | KRW 6,250.00 | KRW 6,380.00 | KRW 5,550.00 | 7.91K |
| 2026-07-07 | KRW 5,900.00 | -3.91% | KRW 5,930.00 | KRW 6,320.00 | KRW 5,880.00 | 12.39K |
| 2026-07-06 | KRW 6,140.00 | -2.07% | KRW 6,270.00 | KRW 6,360.00 | KRW 6,100.00 | 4.50K |
| 2026-07-03 | KRW 6,270.00 | -0.16% | KRW 6,200.00 | KRW 6,600.00 | KRW 5,960.00 | 10.25K |
| 2026-07-02 | KRW 6,280.00 | -0.16% | KRW 6,230.00 | KRW 6,360.00 | KRW 6,050.00 | 17.48K |
| 2026-07-01 | KRW 6,290.00 | -0.63% | KRW 6,340.00 | KRW 6,460.00 | KRW 6,090.00 | 18.51K |
| 2026-06-30 | KRW 6,330.00 | +1.12% | KRW 5,980.00 | KRW 7,370.00 | KRW 5,960.00 | 25.39K |
| 2026-06-29 | KRW 6,260.00 | +13.41% | KRW 5,490.00 | KRW 6,350.00 | KRW 5,490.00 | 18.68K |
| 2026-06-26 | KRW 5,520.00 | -7.85% | KRW 5,990.00 | KRW 5,990.00 | KRW 5,430.00 | 23.68K |
| 2026-06-25 | KRW 5,990.00 | +1.35% | KRW 5,920.00 | KRW 6,390.00 | KRW 5,870.00 | 20.27K |
| 2026-06-24 | KRW 5,910.00 | -2.48% | KRW 5,830.00 | KRW 6,250.00 | KRW 5,830.00 | 29.92K |
| 2026-06-23 | KRW 6,060.00 | -5.90% | KRW 6,390.00 | KRW 6,600.00 | KRW 6,010.00 | 27.77K |
| 2026-06-22 | KRW 6,440.00 | -1.83% | KRW 6,510.00 | KRW 6,620.00 | KRW 6,420.00 | 11.39K |
| 2026-06-19 | KRW 6,560.00 | -1.35% | KRW 6,690.00 | KRW 6,920.00 | KRW 6,400.00 | 46.67K |
| 2026-06-18 | KRW 6,650.00 | -4.86% | KRW 6,970.00 | KRW 7,100.00 | KRW 6,650.00 | 7.87K |
| 2026-06-17 | KRW 6,990.00 | -0.14% | KRW 6,990.00 | KRW 7,280.00 | KRW 6,790.00 | 18.79K |
| 2026-06-16 | KRW 7,000.00 | +1.30% | KRW 6,910.00 | KRW 7,080.00 | KRW 6,750.00 | 11.85K |
| 2026-06-15 | KRW 6,910.00 | +6.31% | KRW 6,880.00 | KRW 7,020.00 | KRW 6,680.00 | 16.52K |
| 2026-06-12 | KRW 6,500.00 | +2.04% | KRW 6,410.00 | KRW 6,900.00 | KRW 6,410.00 | 15.36K |
| 2026-06-11 | KRW 6,370.00 | -1.09% | KRW 6,390.00 | KRW 6,830.00 | KRW 6,360.00 | 19.59K |
| 2026-06-10 | KRW 6,440.00 | -0.62% | KRW 6,430.00 | KRW 7,040.00 | KRW 6,430.00 | 113 |
| 2026-06-09 | KRW 6,480.00 | +0.47% | KRW 6,450.00 | KRW 6,930.00 | KRW 6,440.00 | 14.53K |
| 2026-06-08 | KRW 6,450.00 | -8.90% | KRW 6,430.00 | KRW 7,070.00 | KRW 6,430.00 | 25.81K |
| 2026-06-05 | KRW 7,080.00 | +1.00% | KRW 6,980.00 | KRW 7,180.00 | KRW 6,750.00 | 10.46K |
| 2026-06-04 | KRW 7,010.00 | -0.57% | KRW 6,730.00 | KRW 7,400.00 | KRW 6,730.00 | 29.94K |
| 2026-06-02 | KRW 7,050.00 | +0.57% | KRW 6,990.00 | KRW 7,720.00 | KRW 6,510.00 | 37.03K |
| 2026-06-01 | KRW 7,010.00 | -5.27% | KRW 7,400.00 | KRW 7,570.00 | KRW 7,000.00 | 50.91K |
| 2026-05-29 | KRW 7,400.00 | -7.04% | KRW 7,560.00 | KRW 7,710.00 | KRW 7,350.00 | 47.95K |
| 2026-05-28 | KRW 7,960.00 | +4.05% | KRW 7,670.00 | KRW 7,990.00 | KRW 7,400.00 | 30.63K |
| 2026-05-27 | KRW 7,650.00 | -5.56% | KRW 8,110.00 | KRW 8,140.00 | KRW 7,500.00 | 28.18K |
| 2026-05-26 | KRW 8,100.00 | -4.71% | KRW 8,420.00 | KRW 8,550.00 | KRW 8,080.00 | 29.00K |
| 2026-05-22 | KRW 8,500.00 | +4.94% | KRW 8,230.00 | KRW 8,560.00 | KRW 8,120.00 | 26.80K |