Tdspharm Co., Ltd. (KOSDAQ:464280)
South Korea
· Delayed Price · Currency is KRW 9,710.00
-410.00 (-4.05%)
At close: Dec 5, 2025
Tdspharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,120.00 | 10,240.00 | 9,210.00 | 9,710.00 | 9,710.00 | -4.05% | 55,639 |
| Dec 4, 2025 | 10,050.00 | 10,250.00 | 9,870.00 | 10,120.00 | 10,120.00 | 0.70% | 48,771 |
| Dec 3, 2025 | 10,260.00 | 10,330.00 | 9,980.00 | 10,050.00 | 10,050.00 | -1.76% | 56,164 |
| Dec 2, 2025 | 10,120.00 | 10,240.00 | 9,810.00 | 10,230.00 | 10,230.00 | 1.19% | 101,008 |
| Dec 1, 2025 | 10,380.00 | 10,580.00 | 10,040.00 | 10,110.00 | 10,110.00 | -3.71% | 194,237 |
| Nov 28, 2025 | 8,570.00 | 10,800.00 | 8,550.00 | 10,500.00 | 10,500.00 | 23.53% | 1,107,215 |
| Nov 27, 2025 | 8,500.00 | 8,590.00 | 8,430.00 | 8,500.00 | 8,500.00 | 0.71% | 14,232 |
| Nov 26, 2025 | 8,420.00 | 8,600.00 | 8,420.00 | 8,440.00 | 8,440.00 | -0.59% | 17,567 |
| Nov 25, 2025 | 8,400.00 | 8,650.00 | 8,330.00 | 8,490.00 | 8,490.00 | 1.19% | 14,617 |
| Nov 24, 2025 | 8,600.00 | 8,870.00 | 8,390.00 | 8,390.00 | 8,390.00 | -2.21% | 31,682 |
| Nov 21, 2025 | 8,610.00 | 8,830.00 | 8,580.00 | 8,580.00 | 8,580.00 | -2.83% | 19,018 |
| Nov 20, 2025 | 8,610.00 | 8,900.00 | 8,610.00 | 8,830.00 | 8,830.00 | 2.32% | 11,699 |
| Nov 19, 2025 | 8,910.00 | 8,910.00 | 8,630.00 | 8,630.00 | 8,630.00 | -1.26% | 21,531 |
| Nov 18, 2025 | 9,050.00 | 9,330.00 | 8,710.00 | 8,740.00 | 8,740.00 | -4.48% | 15,923 |
| Nov 17, 2025 | 9,150.00 | 9,290.00 | 9,010.00 | 9,150.00 | 9,150.00 | 0.22% | 12,492 |
| Nov 14, 2025 | 9,160.00 | 9,700.00 | 9,000.00 | 9,130.00 | 9,130.00 | -1.08% | 20,197 |
| Nov 13, 2025 | 9,180.00 | 9,390.00 | 9,130.00 | 9,230.00 | 9,230.00 | 0.33% | 15,604 |
| Nov 12, 2025 | 8,830.00 | 9,370.00 | 8,830.00 | 9,200.00 | 9,200.00 | 2.34% | 10,281 |
| Nov 11, 2025 | 9,110.00 | 9,370.00 | 8,910.00 | 8,990.00 | 8,990.00 | -1.21% | 8,118 |
| Nov 10, 2025 | 8,630.00 | 9,110.00 | 8,630.00 | 9,100.00 | 9,100.00 | 5.45% | 25,502 |
| Nov 7, 2025 | 8,990.00 | 8,990.00 | 8,600.00 | 8,630.00 | 8,630.00 | -4.11% | 30,347 |
| Nov 6, 2025 | 9,280.00 | 9,280.00 | 8,910.00 | 9,000.00 | 9,000.00 | 1.69% | 32,157 |
| Nov 5, 2025 | 9,170.00 | 9,300.00 | 8,730.00 | 8,850.00 | 8,850.00 | -3.38% | 56,083 |
| Nov 4, 2025 | 8,800.00 | 9,420.00 | 8,780.00 | 9,160.00 | 9,160.00 | 3.62% | 42,628 |
| Nov 3, 2025 | 9,010.00 | 9,040.00 | 8,800.00 | 8,840.00 | 8,840.00 | -1.89% | 46,258 |
| Oct 31, 2025 | 9,420.00 | 9,420.00 | 9,000.00 | 9,010.00 | 9,010.00 | -0.44% | 17,595 |
| Oct 30, 2025 | 9,180.00 | 9,180.00 | 8,920.00 | 9,050.00 | 9,050.00 | -0.77% | 28,837 |
| Oct 29, 2025 | 9,420.00 | 9,420.00 | 9,060.00 | 9,120.00 | 9,120.00 | -2.36% | 57,399 |
| Oct 28, 2025 | 9,460.00 | 9,690.00 | 9,340.00 | 9,340.00 | 9,340.00 | -1.16% | 36,926 |
| Oct 27, 2025 | 9,580.00 | 9,580.00 | 9,390.00 | 9,450.00 | 9,450.00 | -0.42% | 43,780 |
| Oct 24, 2025 | 9,710.00 | 9,760.00 | 9,410.00 | 9,490.00 | 9,490.00 | -2.27% | 49,963 |
| Oct 23, 2025 | 9,920.00 | 9,920.00 | 9,680.00 | 9,710.00 | 9,710.00 | -2.12% | 13,932 |
| Oct 22, 2025 | 10,000.00 | 10,000.00 | 9,820.00 | 9,920.00 | 9,920.00 | 0.20% | 10,199 |
| Oct 21, 2025 | 10,100.00 | 10,100.00 | 9,890.00 | 9,900.00 | 9,900.00 | -1.30% | 16,256 |
| Oct 20, 2025 | 9,950.00 | 10,100.00 | 9,950.00 | 10,030.00 | 10,030.00 | 0.20% | 17,894 |
| Oct 17, 2025 | 9,810.00 | 10,100.00 | 9,810.00 | 10,010.00 | 10,010.00 | 1.11% | 16,057 |
| Oct 16, 2025 | 9,910.00 | 10,000.00 | 9,790.00 | 9,900.00 | 9,900.00 | -0.10% | 18,077 |
| Oct 15, 2025 | 9,540.00 | 9,930.00 | 9,540.00 | 9,910.00 | 9,910.00 | 3.88% | 18,246 |
| Oct 14, 2025 | 9,550.00 | 9,810.00 | 9,470.00 | 9,540.00 | 9,540.00 | -0.31% | 20,805 |
| Oct 13, 2025 | 9,430.00 | 9,730.00 | 9,400.00 | 9,570.00 | 9,570.00 | -1.85% | 18,850 |
| Oct 10, 2025 | 9,740.00 | 9,810.00 | 9,590.00 | 9,750.00 | 9,750.00 | -0.31% | 24,589 |
| Oct 2, 2025 | 9,720.00 | 9,930.00 | 9,670.00 | 9,780.00 | 9,780.00 | 0.51% | 10,935 |
| Oct 1, 2025 | 9,960.00 | 10,020.00 | 9,720.00 | 9,730.00 | 9,730.00 | -2.31% | 22,220 |
| Sep 30, 2025 | 9,870.00 | 10,010.00 | 9,820.00 | 9,960.00 | 9,960.00 | 0.50% | 11,255 |
| Sep 29, 2025 | 9,920.00 | 10,170.00 | 9,890.00 | 9,910.00 | 9,910.00 | - | 6,881 |
| Sep 26, 2025 | 10,250.00 | 10,280.00 | 9,910.00 | 9,910.00 | 9,910.00 | -3.79% | 48,145 |
| Sep 25, 2025 | 10,370.00 | 10,370.00 | 10,220.00 | 10,300.00 | 10,300.00 | -0.68% | 6,869 |
| Sep 24, 2025 | 10,440.00 | 10,500.00 | 10,100.00 | 10,370.00 | 10,370.00 | -0.67% | 30,571 |
| Sep 23, 2025 | 10,180.00 | 10,920.00 | 10,070.00 | 10,440.00 | 10,440.00 | 2.55% | 48,476 |
| Sep 22, 2025 | 10,200.00 | 10,300.00 | 10,110.00 | 10,180.00 | 10,180.00 | -0.29% | 18,204 |