Hyundai Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 4,590.00 | 4,715.00 | 4,510.00 | 4,615.00 | 4,490.16 | 552,869 |
| 2022-10-20 | 4,840.00 | 4,940.00 | 4,600.00 | 4,655.00 | 4,529.08 | 1,068,402 |
| 2022-10-19 | 4,700.00 | 5,380.00 | 4,560.00 | 4,840.00 | 4,709.08 | 10,566,170 |
| 2022-10-18 | 4,505.00 | 4,715.00 | 4,505.00 | 4,595.00 | 4,470.70 | 516,786 |
| 2022-10-17 | 4,285.00 | 4,555.00 | 4,215.00 | 4,480.00 | 4,358.81 | 453,652 |
| 2022-10-14 | 4,320.00 | 4,470.00 | 4,265.00 | 4,405.00 | 4,285.84 | 793,662 |
| 2022-10-13 | 4,580.00 | 4,630.00 | 4,170.00 | 4,235.00 | 4,120.44 | 1,240,268 |
| 2022-10-12 | 5,080.00 | 5,100.00 | 4,635.00 | 4,670.00 | 4,543.67 | 1,348,766 |
| 2022-10-11 | 5,450.00 | 5,640.00 | 5,120.00 | 5,220.00 | 5,078.80 | 2,549,264 |
| 2022-10-07 | 5,360.00 | 5,750.00 | 5,240.00 | 5,540.00 | 5,390.14 | 6,123,079 |
| 2022-10-06 | 5,600.00 | 5,650.00 | 5,290.00 | 5,400.00 | 5,253.93 | 3,403,835 |
| 2022-10-05 | 5,280.00 | 5,650.00 | 5,200.00 | 5,330.00 | 5,185.82 | 6,947,889 |
| 2022-10-04 | 4,820.00 | 5,420.00 | 4,820.00 | 5,360.00 | 5,215.01 | 7,862,741 |
| 2022-09-30 | 4,635.00 | 5,220.00 | 4,585.00 | 4,750.00 | 4,621.51 | 5,048,612 |
| 2022-09-29 | 4,540.00 | 5,230.00 | 4,535.00 | 4,750.00 | 4,621.51 | 7,568,260 |
| 2022-09-28 | 4,130.00 | 4,620.00 | 4,130.00 | 4,295.00 | 4,178.82 | 2,590,869 |
| 2022-09-27 | 4,000.00 | 4,205.00 | 4,000.00 | 4,150.00 | 4,037.74 | 272,797 |
| 2022-09-26 | 4,275.00 | 4,325.00 | 4,025.00 | 4,075.00 | 3,964.77 | 371,963 |
| 2022-09-23 | 4,495.00 | 4,535.00 | 4,320.00 | 4,385.00 | 4,266.38 | 230,340 |
| 2022-09-22 | 4,570.00 | 4,625.00 | 4,450.00 | 4,530.00 | 4,407.46 | 154,585 |
| 2022-09-21 | 4,565.00 | 4,685.00 | 4,565.00 | 4,635.00 | 4,509.62 | 91,630 |
| 2022-09-20 | 4,510.00 | 4,680.00 | 4,505.00 | 4,635.00 | 4,509.62 | 216,801 |
| 2022-09-19 | 4,720.00 | 4,725.00 | 4,515.00 | 4,515.00 | 4,392.87 | 207,045 |
| 2022-09-16 | 4,850.00 | 4,865.00 | 4,690.00 | 4,700.00 | 4,572.86 | 331,788 |
| 2022-09-15 | 4,915.00 | 5,230.00 | 4,850.00 | 4,850.00 | 4,718.80 | 848,536 |
| 2022-09-14 | 4,735.00 | 4,910.00 | 4,735.00 | 4,890.00 | 4,757.72 | 129,612 |
| 2022-09-13 | 4,785.00 | 4,915.00 | 4,785.00 | 4,905.00 | 4,772.32 | 120,176 |
| 2022-09-08 | 4,765.00 | 4,845.00 | 4,740.00 | 4,750.00 | 4,621.51 | 166,354 |
| 2022-09-07 | 4,825.00 | 4,925.00 | 4,705.00 | 4,725.00 | 4,597.19 | 240,681 |
| 2022-09-06 | 4,820.00 | 4,900.00 | 4,820.00 | 4,870.00 | 4,738.26 | 81,159 |
| 2022-09-05 | 4,925.00 | 5,150.00 | 4,820.00 | 4,840.00 | 4,709.08 | 346,037 |
| 2022-09-02 | 5,090.00 | 5,150.00 | 4,940.00 | 4,960.00 | 4,825.83 | 265,074 |
| 2022-09-01 | 5,240.00 | 5,280.00 | 5,050.00 | 5,060.00 | 4,923.12 | 186,712 |
| 2022-08-31 | 5,140.00 | 5,280.00 | 5,140.00 | 5,240.00 | 5,098.26 | 157,268 |
| 2022-08-30 | 5,120.00 | 5,230.00 | 5,120.00 | 5,210.00 | 5,069.07 | 116,269 |
| 2022-08-29 | 5,080.00 | 5,190.00 | 5,050.00 | 5,100.00 | 4,962.04 | 220,962 |
| 2022-08-26 | 5,290.00 | 5,500.00 | 5,280.00 | 5,290.00 | 5,146.90 | 496,079 |
| 2022-08-25 | 5,160.00 | 5,390.00 | 5,160.00 | 5,280.00 | 5,137.17 | 414,394 |
| 2022-08-24 | 5,140.00 | 5,220.00 | 5,110.00 | 5,180.00 | 5,039.88 | 362,607 |
| 2022-08-23 | 5,250.00 | 5,650.00 | 5,150.00 | 5,150.00 | 5,010.69 | 1,678,497 |
| 2022-08-22 | 5,300.00 | 5,820.00 | 5,250.00 | 5,300.00 | 5,156.63 | 4,056,972 |
| 2022-08-19 | 5,470.00 | 5,520.00 | 5,340.00 | 5,340.00 | 5,195.55 | 212,302 |
| 2022-08-18 | 5,550.00 | 5,560.00 | 5,470.00 | 5,490.00 | 5,341.49 | 242,238 |
| 2022-08-17 | 5,700.00 | 5,900.00 | 5,530.00 | 5,580.00 | 5,429.06 | 1,281,605 |
| 2022-08-16 | 5,650.00 | 5,920.00 | 5,580.00 | 5,700.00 | 5,545.81 | 1,411,113 |
| 2022-08-12 | 5,570.00 | 5,620.00 | 5,510.00 | 5,600.00 | 5,448.52 | 170,034 |
| 2022-08-11 | 5,600.00 | 5,610.00 | 5,500.00 | 5,570.00 | 5,419.33 | 195,428 |
| 2022-08-10 | 5,480.00 | 5,620.00 | 5,450.00 | 5,480.00 | 5,331.76 | 294,390 |
| 2022-08-09 | 5,600.00 | 5,670.00 | 5,520.00 | 5,550.00 | 5,399.87 | 286,257 |
| 2022-08-08 | 5,920.00 | 5,920.00 | 5,630.00 | 5,660.00 | 5,506.89 | 942,010 |
| 2022-08-05 | 5,510.00 | 5,650.00 | 5,490.00 | 5,610.00 | 5,458.25 | 439,421 |
| 2022-08-04 | 5,570.00 | 5,730.00 | 5,500.00 | 5,510.00 | 5,360.95 | 883,090 |
| 2022-08-03 | 5,450.00 | 5,530.00 | 5,420.00 | 5,470.00 | 5,322.03 | 249,413 |
| 2022-08-02 | 5,530.00 | 5,530.00 | 5,390.00 | 5,490.00 | 5,341.49 | 241,307 |
| 2022-08-01 | 5,470.00 | 5,520.00 | 5,360.00 | 5,460.00 | 5,312.30 | 309,064 |
| 2022-07-29 | 5,520.00 | 5,570.00 | 5,460.00 | 5,460.00 | 5,312.30 | 290,349 |
| 2022-07-28 | 5,610.00 | 5,730.00 | 5,450.00 | 5,500.00 | 5,351.22 | 485,613 |
| 2022-07-27 | 5,500.00 | 5,830.00 | 5,490.00 | 5,550.00 | 5,399.87 | 1,089,035 |
| 2022-07-26 | 5,670.00 | 5,880.00 | 5,550.00 | 5,570.00 | 5,419.33 | 678,941 |
| 2022-07-25 | 5,800.00 | 5,830.00 | 5,580.00 | 5,610.00 | 5,458.25 | 576,613 |
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.