Stock listing
KRX:464280 TDSPharm Co., Ltd. (티디에스팜) 주가
Follow TDSPharm Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:464280
₩4,500.00 KRW -160.00 (-3.4%)
Close on Oct 30, 2026
- Day range
- ₩4,480.00 – ₩4,750.00 KRWOct 30, 2026
- Volume
- 4,732 sharesOct 30, 2026
- Market cap
- ₩23.80B KRWAt the close on Oct 30, 2026 · price × 5.29M shares outstanding
- 52-week range
- ₩4,240.00 – ₩10,800.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩123.2M KRWMedian day 13,727 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:464280 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,500.00 | -160.00 | -3.4% | ₩4,750.00 | ₩4,750.00 | ₩4,480.00 | 4,732 | |
| ₩4,660.00 | -55.00 | -1.2% | ₩4,715.00 | ₩4,855.00 | ₩4,560.00 | 4,500 | |
| ₩4,715.00 | +30.00 | +0.6% | ₩4,575.00 | ₩4,900.00 | ₩4,575.00 | 17,194 | |
| ₩4,685.00 | -85.00 | -1.8% | ₩4,675.00 | ₩4,755.00 | ₩4,600.00 | 5,478 | |
| ₩4,770.00 | -135.00 | -2.8% | ₩4,935.00 | ₩4,935.00 | ₩4,665.00 | 7,127 | |
| ₩4,905.00 | -185.00 | -3.6% | ₩5,030.00 | ₩5,070.00 | ₩4,840.00 | 3,736 | |
| ₩5,090.00 | -80.00 | -1.5% | ₩5,120.00 | ₩5,160.00 | ₩4,990.00 | 4,558 | |
| ₩5,170.00 | +60.00 | +1.2% | ₩5,110.00 | ₩5,200.00 | ₩5,020.00 | 3,626 | |
| ₩5,110.00 | -120.00 | -2.3% | ₩5,180.00 | ₩5,380.00 | ₩5,110.00 | 4,249 | |
| ₩5,230.00 | +285.00 | +5.8% | ₩4,895.00 | ₩5,240.00 | ₩4,845.00 | 9,555 | |
| ₩4,945.00 | +20.00 | +0.4% | ₩4,735.00 | ₩5,090.00 | ₩4,735.00 | 14,161 | |
| ₩4,925.00 | -235.00 | -4.6% | ₩4,990.00 | ₩5,070.00 | ₩4,845.00 | 5,999 | |
| ₩5,160.00 | -60.00 | -1.1% | ₩5,150.00 | ₩5,300.00 | ₩5,150.00 | 3,662 | |
| ₩5,220.00 | -280.00 | -5.1% | ₩5,210.00 | ₩5,300.00 | ₩5,110.00 | 10,426 | |
| ₩5,500.00 | -90.00 | -1.6% | ₩5,570.00 | ₩5,590.00 | ₩5,260.00 | 10,689 | |
| ₩5,590.00 | -10.00 | -0.2% | ₩5,600.00 | ₩5,640.00 | ₩5,450.00 | 6,619 | |
| ₩5,600.00 | +230.00 | +4.3% | ₩5,410.00 | ₩5,690.00 | ₩5,400.00 | 16,732 | |
| ₩5,370.00 | -20.00 | -0.4% | ₩5,430.00 | ₩5,480.00 | ₩5,320.00 | 17,142 | |
| ₩5,390.00 | +20.00 | +0.4% | ₩5,370.00 | ₩5,460.00 | ₩5,330.00 | 7,180 | |
| ₩5,370.00 | -20.00 | -0.4% | ₩5,380.00 | ₩5,450.00 | ₩5,320.00 | 6,376 | |
| ₩5,390.00 | -30.00 | -0.6% | ₩5,420.00 | ₩5,490.00 | ₩5,310.00 | 3,054 | |
| ₩5,420.00 | -110.00 | -2.0% | ₩5,460.00 | ₩5,500.00 | ₩5,400.00 | 6,013 | |
| ₩5,530.00 | +90.00 | +1.7% | ₩5,500.00 | ₩5,570.00 | ₩5,400.00 | 8,553 | |
| ₩5,440.00 | -60.00 | -1.1% | ₩5,490.00 | ₩5,500.00 | ₩5,400.00 | 5,396 | |
| ₩5,500.00 | -30.00 | -0.5% | ₩5,530.00 | ₩5,530.00 | ₩5,410.00 | 7,756 | |
| ₩5,530.00 | -30.00 | -0.5% | ₩5,560.00 | ₩5,560.00 | ₩5,400.00 | 13,293 | |
| ₩5,560.00 | -110.00 | -1.9% | ₩5,580.00 | ₩5,660.00 | ₩5,460.00 | 15,409 | |
| ₩5,670.00 | +120.00 | +2.2% | ₩5,500.00 | ₩5,730.00 | ₩5,480.00 | 2,759 | |
| ₩5,550.00 | 0.00 | 0.0% | ₩5,550.00 | ₩5,620.00 | ₩5,440.00 | 11,576 | |
| ₩5,550.00 | 0.00 | 0.0% | ₩5,550.00 | ₩5,680.00 | ₩5,460.00 | 10,790 | |
| ₩5,550.00 | +30.00 | +0.5% | ₩5,520.00 | ₩5,660.00 | ₩5,440.00 | 12,436 | |
| ₩5,520.00 | 0.00 | 0.0% | ₩5,520.00 | ₩5,670.00 | ₩5,400.00 | 11,277 | |
| ₩5,520.00 | -120.00 | -2.1% | ₩5,640.00 | ₩5,770.00 | ₩5,480.00 | 10,921 | |
| ₩5,640.00 | -20.00 | -0.4% | ₩5,660.00 | ₩5,800.00 | ₩5,590.00 | 12,308 | |
| ₩5,660.00 | -210.00 | -3.6% | ₩5,800.00 | ₩5,930.00 | ₩5,660.00 | 44,035 | |
| ₩5,870.00 | -40.00 | -0.7% | ₩5,910.00 | ₩5,970.00 | ₩5,800.00 | 16,456 | |
| ₩5,910.00 | +90.00 | +1.5% | ₩5,820.00 | ₩5,940.00 | ₩5,730.00 | 44,309 | |
| ₩5,820.00 | -60.00 | -1.0% | ₩5,880.00 | ₩5,950.00 | ₩5,760.00 | 6,179 | |
| ₩5,880.00 | -310.00 | -5.0% | ₩6,090.00 | ₩6,190.00 | ₩5,870.00 | 26,704 | |
| ₩6,190.00 | +130.00 | +2.1% | ₩6,010.00 | ₩6,240.00 | ₩6,010.00 | 21,761 | |
| ₩6,060.00 | +100.00 | +1.7% | ₩5,960.00 | ₩6,170.00 | ₩5,900.00 | 27,901 | |
| ₩5,960.00 | -220.00 | -3.6% | ₩6,110.00 | ₩6,270.00 | ₩5,900.00 | 89,967 | |
| ₩6,180.00 | +10.00 | +0.2% | ₩6,170.00 | ₩6,340.00 | ₩6,040.00 | 30,422 | |
| ₩6,170.00 | 0.00 | 0.0% | ₩6,130.00 | ₩6,340.00 | ₩6,070.00 | 44,397 | |
| ₩6,170.00 | +180.00 | +3.0% | ₩5,990.00 | ₩6,290.00 | ₩5,920.00 | 43,908 | |
| ₩5,990.00 | -100.00 | -1.6% | ₩6,030.00 | ₩6,200.00 | ₩5,870.00 | 42,516 | |
| ₩6,090.00 | +180.00 | +3.0% | ₩5,850.00 | ₩6,210.00 | ₩5,770.00 | 45,804 | |
| ₩5,910.00 | +110.00 | +1.9% | ₩5,810.00 | ₩6,030.00 | ₩5,800.00 | 41,859 | |
| ₩5,800.00 | -120.00 | -2.0% | ₩5,720.00 | ₩6,040.00 | ₩5,590.00 | 58,781 | |
| ₩5,920.00 | +100.00 | +1.7% | ₩5,770.00 | ₩6,150.00 | ₩5,550.00 | 64,549 | |
| ₩5,820.00 | -110.00 | -1.9% | ₩6,050.00 | ₩6,100.00 | ₩5,780.00 | 46,264 | |
| ₩5,930.00 | -80.00 | -1.3% | ₩6,010.00 | ₩6,150.00 | ₩5,810.00 | 41,758 | |
| ₩6,010.00 | +160.00 | +2.7% | ₩5,850.00 | ₩6,020.00 | ₩5,700.00 | 33,828 | |
| ₩5,850.00 | +260.00 | +4.7% | ₩5,520.00 | ₩6,070.00 | ₩5,520.00 | 55,400 | |
| ₩5,590.00 | +240.00 | +4.5% | ₩5,350.00 | ₩5,810.00 | ₩5,330.00 | 33,367 | |
| ₩5,350.00 | -10.00 | -0.2% | ₩5,470.00 | ₩5,490.00 | ₩5,180.00 | 35,184 | |
| ₩5,360.00 | +110.00 | +2.1% | ₩5,350.00 | ₩5,530.00 | ₩5,100.00 | 29,812 | |
| ₩5,250.00 | -120.00 | -2.2% | ₩5,410.00 | ₩5,560.00 | ₩5,190.00 | 53,802 | |
| ₩5,370.00 | +470.00 | +9.6% | ₩4,850.00 | ₩5,480.00 | ₩4,700.00 | 22,078 | |
| ₩4,900.00 | +320.00 | +7.0% | ₩4,590.00 | ₩5,150.00 | ₩4,590.00 | 15,886 | |
| ₩4,580.00 | +55.00 | +1.2% | ₩4,530.00 | ₩4,970.00 | ₩4,525.00 | 20,427 | |
| ₩4,525.00 | -75.00 | -1.6% | ₩4,595.00 | ₩4,735.00 | ₩4,435.00 | 8,604 |
- Ticker
- KRX:464280
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about TDSPharm Co., Ltd.