TDSPharm Co., Ltd.(KR:464280)
â‚©4,120.00-60.00 (-1.44%)
KR:464280
TDSPharm Co., Ltd. historical prices
â‚©4,120.00
At close:-60.00 (-1.44%)
TDSPharm Co., Ltd. (464280) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,185.00 | 4,305.00 | 4,020.00 | 4,120.00 | 4,120.00 | -1.44% | 9,040 | 0.56 |
| Nov 12, 2026 | 4,135.00 | 4,260.00 | 4,125.00 | 4,180.00 | 4,180.00 | +0.97% | 10,390 | 0.65 |
| Nov 11, 2026 | 4,105.00 | 4,240.00 | 4,105.00 | 4,140.00 | 4,140.00 | +0.85% | 5,252 | 0.32 |
| Nov 10, 2026 | 4,040.00 | 4,180.00 | 4,040.00 | 4,105.00 | 4,105.00 | -2.49% | 3,853 | 0.22 |
| Nov 09, 2026 | 4,040.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | -4.99% | 12,571 | 0.72 |
| Nov 06, 2026 | 4,100.00 | 4,240.00 | 3,910.00 | 4,210.00 | 4,210.00 | -0.47% | 3,690 | 0.20 |
| Nov 05, 2026 | 4,325.00 | 4,370.00 | 4,220.00 | 4,230.00 | 4,230.00 | -4.19% | 7,889 | 0.42 |
| Nov 04, 2026 | 4,405.00 | 4,540.00 | 4,290.00 | 4,415.00 | 4,415.00 | +0.34% | 7,185 | 0.37 |
| Nov 03, 2026 | 4,880.00 | 4,880.00 | 4,280.00 | 4,400.00 | 4,400.00 | -1.79% | 5,868 | 0.30 |
| Nov 02, 2026 | 4,460.00 | 4,895.00 | 4,420.00 | 4,480.00 | 4,480.00 | -0.44% | 5,759 | 0.28 |
| Oct 30, 2026 | 4,750.00 | 4,750.00 | 4,480.00 | 4,500.00 | 4,500.00 | -3.43% | 4,863 | 0.24 |
| Oct 29, 2026 | 4,715.00 | 4,855.00 | 4,560.00 | 4,660.00 | 4,660.00 | -1.17% | 4,556 | 0.22 |
| Oct 28, 2026 | 4,575.00 | 4,900.00 | 4,575.00 | 4,715.00 | 4,715.00 | +0.64% | 17,648 | 0.85 |
| Oct 27, 2026 | 4,675.00 | 4,755.00 | 4,600.00 | 4,685.00 | 4,685.00 | -1.78% | 7,164 | 0.34 |
| Oct 26, 2026 | 4,935.00 | 4,935.00 | 4,665.00 | 4,770.00 | 4,770.00 | -2.75% | 10,743 | 0.50 |
| Oct 23, 2026 | 5,030.00 | 5,070.00 | 4,840.00 | 4,905.00 | 4,905.00 | -3.63% | 3,889 | 0.18 |
| Oct 22, 2026 | 5,120.00 | 5,160.00 | 4,990.00 | 5,090.00 | 5,090.00 | -1.55% | 4,562 | 0.21 |
| Oct 21, 2026 | 5,110.00 | 5,200.00 | 5,020.00 | 5,170.00 | 5,170.00 | +1.17% | 3,803 | 0.17 |
| Oct 20, 2026 | 5,180.00 | 5,380.00 | 5,110.00 | 5,110.00 | 5,110.00 | -2.29% | 5,467 | 0.25 |
| Oct 19, 2026 | 4,895.00 | 5,240.00 | 4,845.00 | 5,230.00 | 5,230.00 | +5.76% | 9,624 | 0.44 |
| Oct 16, 2026 | 4,735.00 | 5,090.00 | 4,735.00 | 4,945.00 | 4,945.00 | +0.41% | 14,180 | 0.64 |
| Oct 15, 2026 | 4,990.00 | 5,070.00 | 4,845.00 | 4,925.00 | 4,925.00 | -4.55% | 5,999 | 0.27 |
| Oct 14, 2026 | 5,150.00 | 5,300.00 | 5,150.00 | 5,160.00 | 5,160.00 | -1.15% | 3,662 | 0.16 |
| Oct 13, 2026 | 5,210.00 | 5,300.00 | 5,110.00 | 5,220.00 | 5,220.00 | -5.09% | 10,426 | 0.46 |
| Oct 12, 2026 | 5,570.00 | 5,590.00 | 5,260.00 | 5,500.00 | 5,500.00 | -1.61% | 10,689 | 0.47 |
| Oct 09, 2026 | 5,590.00 | 5,640.00 | 5,450.00 | 5,590.00 | 5,590.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5,600.00 | 5,640.00 | 5,450.00 | 5,590.00 | 5,590.00 | -0.18% | 6,619 | 0.28 |
| Oct 07, 2026 | 5,410.00 | 5,690.00 | 5,400.00 | 5,600.00 | 5,600.00 | +4.28% | 16,732 | 0.71 |
| Oct 06, 2026 | 5,430.00 | 5,480.00 | 5,320.00 | 5,370.00 | 5,370.00 | -0.37% | 17,142 | 0.73 |
| Oct 05, 2026 | 5,390.00 | 5,460.00 | 5,330.00 | 5,390.00 | 5,390.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 5,370.00 | 5,460.00 | 5,330.00 | 5,390.00 | 5,390.00 | +0.37% | 7,180 | 0.30 |
| Oct 01, 2026 | 5,380.00 | 5,450.00 | 5,320.00 | 5,370.00 | 5,370.00 | -0.37% | 6,376 | 0.27 |
| Sep 30, 2026 | 5,420.00 | 5,490.00 | 5,310.00 | 5,390.00 | 5,390.00 | -0.55% | 3,054 | 0.13 |
| Sep 29, 2026 | 5,460.00 | 5,500.00 | 5,400.00 | 5,420.00 | 5,420.00 | -1.99% | 6,013 | 0.25 |
| Sep 28, 2026 | 5,500.00 | 5,570.00 | 5,400.00 | 5,530.00 | 5,530.00 | +1.65% | 8,553 | 0.35 |
| Sep 25, 2026 | 5,440.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5,440.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 5,490.00 | 5,500.00 | 5,400.00 | 5,440.00 | 5,440.00 | -1.09% | 5,396 | 0.21 |
| Sep 22, 2026 | 5,530.00 | 5,530.00 | 5,410.00 | 5,500.00 | 5,500.00 | -0.54% | 7,756 | 0.30 |
| Sep 21, 2026 | 5,560.00 | 5,560.00 | 5,400.00 | 5,530.00 | 5,530.00 | -0.54% | 13,293 | 0.52 |
| Sep 18, 2026 | 5,580.00 | 5,660.00 | 5,460.00 | 5,560.00 | 5,560.00 | -1.94% | 15,409 | 0.59 |
| Sep 17, 2026 | 5,500.00 | 5,730.00 | 5,480.00 | 5,670.00 | 5,670.00 | +2.16% | 2,759 | 0.11 |
| Sep 16, 2026 | 5,550.00 | 5,620.00 | 5,440.00 | 5,550.00 | 5,550.00 | 0.00% | 11,576 | 0.44 |
| Sep 15, 2026 | 5,550.00 | 5,680.00 | 5,460.00 | 5,550.00 | 5,550.00 | 0.00% | 10,790 | 0.41 |
| Sep 14, 2026 | 5,520.00 | 5,660.00 | 5,440.00 | 5,550.00 | 5,550.00 | +0.54% | 12,436 | 0.47 |
| Sep 11, 2026 | 5,520.00 | 5,670.00 | 5,400.00 | 5,520.00 | 5,520.00 | 0.00% | 11,277 | 0.42 |
| Sep 10, 2026 | 5,640.00 | 5,770.00 | 5,480.00 | 5,520.00 | 5,520.00 | -2.13% | 10,921 | 0.41 |
| Sep 09, 2026 | 5,660.00 | 5,800.00 | 5,590.00 | 5,640.00 | 5,640.00 | -0.35% | 12,308 | 0.46 |
| Sep 08, 2026 | 5,800.00 | 5,930.00 | 5,660.00 | 5,660.00 | 5,660.00 | -3.58% | 44,035 | 1.67 |
| Sep 07, 2026 | 5,910.00 | 5,970.00 | 5,800.00 | 5,870.00 | 5,870.00 | -0.68% | 16,456 | 0.63 |
