Hyundai Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 5,190.00 | 5,250.00 | 5,130.00 | 5,220.00 | 5,111.15 | 367,434 |
| 2023-04-11 | 5,120.00 | 5,170.00 | 5,050.00 | 5,130.00 | 5,023.02 | 160,241 |
| 2023-04-10 | 5,160.00 | 5,170.00 | 5,010.00 | 5,140.00 | 5,032.81 | 181,557 |
| 2023-04-07 | 5,180.00 | 5,190.00 | 5,070.00 | 5,150.00 | 5,042.60 | 171,176 |
| 2023-04-06 | 5,220.00 | 5,340.00 | 5,110.00 | 5,170.00 | 5,062.19 | 549,899 |
| 2023-04-05 | 5,100.00 | 5,280.00 | 5,090.00 | 5,240.00 | 5,130.73 | 614,147 |
| 2023-04-04 | 4,985.00 | 5,160.00 | 4,985.00 | 5,110.00 | 5,003.44 | 451,670 |
| 2023-04-03 | 5,050.00 | 5,090.00 | 4,985.00 | 4,985.00 | 4,881.05 | 125,663 |
| 2023-03-31 | 5,020.00 | 5,050.00 | 4,960.00 | 5,040.00 | 4,934.90 | 152,244 |
| 2023-03-30 | 5,100.00 | 5,100.00 | 4,980.00 | 5,020.00 | 4,915.32 | 137,616 |
| 2023-03-29 | 4,925.00 | 5,040.00 | 4,875.00 | 5,010.00 | 4,905.52 | 226,565 |
| 2023-03-28 | 4,865.00 | 4,945.00 | 4,860.00 | 4,920.00 | 4,817.40 | 132,230 |
| 2023-03-27 | 4,820.00 | 4,865.00 | 4,745.00 | 4,865.00 | 4,763.55 | 144,159 |
| 2023-03-24 | 4,810.00 | 4,835.00 | 4,765.00 | 4,790.00 | 4,690.11 | 89,544 |
| 2023-03-23 | 4,810.00 | 4,840.00 | 4,780.00 | 4,780.00 | 4,680.32 | 108,937 |
| 2023-03-22 | 4,815.00 | 4,855.00 | 4,790.00 | 4,845.00 | 4,743.97 | 83,431 |
| 2023-03-21 | 4,810.00 | 4,850.00 | 4,780.00 | 4,810.00 | 4,709.69 | 56,722 |
| 2023-03-20 | 4,765.00 | 4,860.00 | 4,760.00 | 4,795.00 | 4,695.01 | 47,626 |
| 2023-03-17 | 4,680.00 | 4,880.00 | 4,680.00 | 4,775.00 | 4,675.42 | 233,137 |
| 2023-03-16 | 4,700.00 | 4,740.00 | 4,605.00 | 4,650.00 | 4,553.03 | 113,405 |
| 2023-03-15 | 4,650.00 | 4,820.00 | 4,640.00 | 4,750.00 | 4,650.95 | 121,516 |
| 2023-03-14 | 4,725.00 | 4,800.00 | 4,590.00 | 4,590.00 | 4,494.28 | 330,145 |
| 2023-03-13 | 4,860.00 | 4,860.00 | 4,650.00 | 4,765.00 | 4,665.63 | 260,584 |
| 2023-03-10 | 4,980.00 | 5,030.00 | 4,865.00 | 4,865.00 | 4,763.55 | 189,352 |
| 2023-03-09 | 4,990.00 | 5,120.00 | 4,935.00 | 5,020.00 | 4,915.32 | 168,127 |
| 2023-03-08 | 5,010.00 | 5,060.00 | 4,945.00 | 4,990.00 | 4,885.94 | 113,048 |
| 2023-03-07 | 4,970.00 | 5,060.00 | 4,930.00 | 5,040.00 | 4,934.90 | 188,559 |
| 2023-03-06 | 5,010.00 | 5,010.00 | 4,895.00 | 4,995.00 | 4,890.84 | 148,623 |
| 2023-03-03 | 4,890.00 | 4,990.00 | 4,880.00 | 4,980.00 | 4,876.15 | 177,498 |
| 2023-03-02 | 4,830.00 | 4,915.00 | 4,800.00 | 4,890.00 | 4,788.03 | 106,135 |
| 2023-02-28 | 4,810.00 | 4,880.00 | 4,805.00 | 4,830.00 | 4,729.28 | 98,940 |
| 2023-02-27 | 4,880.00 | 4,880.00 | 4,775.00 | 4,810.00 | 4,709.69 | 193,771 |
| 2023-02-24 | 5,040.00 | 5,040.00 | 4,895.00 | 4,910.00 | 4,807.61 | 238,196 |
| 2023-02-23 | 5,040.00 | 5,120.00 | 5,010.00 | 5,010.00 | 4,905.52 | 185,403 |
| 2023-02-22 | 5,050.00 | 5,240.00 | 5,020.00 | 5,030.00 | 4,925.11 | 522,528 |
| 2023-02-21 | 5,150.00 | 5,230.00 | 5,090.00 | 5,140.00 | 5,032.81 | 317,418 |
| 2023-02-20 | 5,050.00 | 5,190.00 | 5,010.00 | 5,180.00 | 5,071.98 | 617,529 |
| 2023-02-17 | 4,985.00 | 5,110.00 | 4,945.00 | 4,995.00 | 4,890.84 | 310,786 |
| 2023-02-16 | 4,930.00 | 5,040.00 | 4,930.00 | 4,990.00 | 4,885.94 | 373,006 |
| 2023-02-15 | 4,950.00 | 5,100.00 | 4,920.00 | 4,925.00 | 4,822.30 | 737,067 |
| 2023-02-14 | 4,945.00 | 4,990.00 | 4,925.00 | 4,950.00 | 4,846.78 | 499,007 |
| 2023-02-13 | 4,760.00 | 5,550.00 | 4,730.00 | 4,930.00 | 4,827.19 | 7,870,444 |
| 2023-02-10 | 4,850.00 | 4,860.00 | 4,745.00 | 4,780.00 | 4,680.32 | 179,324 |
| 2023-02-09 | 4,920.00 | 4,955.00 | 4,860.00 | 4,865.00 | 4,763.55 | 178,818 |
| 2023-02-08 | 4,895.00 | 4,900.00 | 4,845.00 | 4,900.00 | 4,797.82 | 120,851 |
| 2023-02-07 | 4,825.00 | 4,885.00 | 4,810.00 | 4,845.00 | 4,743.97 | 117,777 |
| 2023-02-06 | 4,800.00 | 4,845.00 | 4,790.00 | 4,830.00 | 4,729.28 | 93,727 |
| 2023-02-03 | 4,820.00 | 4,835.00 | 4,795.00 | 4,815.00 | 4,714.59 | 93,914 |
| 2023-02-02 | 4,840.00 | 4,945.00 | 4,795.00 | 4,820.00 | 4,719.49 | 400,515 |
| 2023-02-01 | 4,780.00 | 4,835.00 | 4,750.00 | 4,800.00 | 4,699.90 | 161,046 |
| 2023-01-31 | 4,740.00 | 4,775.00 | 4,720.00 | 4,745.00 | 4,646.05 | 68,016 |
| 2023-01-30 | 4,755.00 | 4,785.00 | 4,740.00 | 4,750.00 | 4,650.95 | 68,845 |
| 2023-01-27 | 4,780.00 | 4,795.00 | 4,730.00 | 4,765.00 | 4,665.63 | 99,492 |
| 2023-01-26 | 4,720.00 | 4,760.00 | 4,710.00 | 4,760.00 | 4,660.74 | 103,672 |
| 2023-01-25 | 4,690.00 | 4,805.00 | 4,670.00 | 4,730.00 | 4,631.36 | 222,440 |
| 2023-01-20 | 4,615.00 | 4,680.00 | 4,605.00 | 4,660.00 | 4,562.82 | 76,723 |
| 2023-01-19 | 4,625.00 | 4,670.00 | 4,595.00 | 4,645.00 | 4,548.14 | 115,516 |
| 2023-01-18 | 4,730.00 | 4,730.00 | 4,640.00 | 4,655.00 | 4,557.93 | 85,795 |
| 2023-01-17 | 4,780.00 | 4,830.00 | 4,675.00 | 4,685.00 | 4,587.30 | 194,399 |
| 2023-01-16 | 4,770.00 | 4,815.00 | 4,750.00 | 4,780.00 | 4,680.32 | 82,521 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-03 | 30.0000 KRW |
| 2025-03-04 | 30.0000 KRW |
| 2024-03-05 | 35.0000 KRW |
| 2022-12-28 | 41,299.2000 KRW |
| 2022-11-29 | 30.0000 KRW |
| 2021-12-29 | 41,299.2000 KRW |
| 2021-11-29 | 30.0000 KRW |
| 2020-11-27 | 42.5000 KRW |
| 2019-11-28 | 45.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.