Hyundai Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 5,880.00 | 5,980.00 | 5,800.00 | 5,850.00 | 5,691.75 | 745,089 |
| 2022-07-21 | 6,190.00 | 6,220.00 | 5,850.00 | 5,870.00 | 5,711.21 | 1,485,279 |
| 2022-07-20 | 5,980.00 | 6,440.00 | 5,880.00 | 6,270.00 | 6,100.39 | 7,163,402 |
| 2022-07-19 | 5,710.00 | 6,200.00 | 5,640.00 | 5,930.00 | 5,769.59 | 5,741,097 |
| 2022-07-18 | 5,650.00 | 5,780.00 | 5,600.00 | 5,680.00 | 5,526.35 | 1,143,166 |
| 2022-07-15 | 5,700.00 | 5,810.00 | 5,510.00 | 5,630.00 | 5,477.71 | 1,251,148 |
| 2022-07-14 | 5,840.00 | 5,890.00 | 5,590.00 | 5,750.00 | 5,594.46 | 1,603,547 |
| 2022-07-13 | 6,230.00 | 6,260.00 | 5,840.00 | 5,900.00 | 5,740.40 | 2,738,575 |
| 2022-07-12 | 5,980.00 | 6,860.00 | 5,870.00 | 6,350.00 | 6,178.23 | 25,094,600 |
| 2022-07-11 | 5,930.00 | 6,180.00 | 5,840.00 | 5,850.00 | 5,691.75 | 5,026,102 |
| 2022-07-08 | 5,850.00 | 6,230.00 | 5,790.00 | 5,840.00 | 5,682.02 | 5,866,224 |
| 2022-07-07 | 6,340.00 | 6,630.00 | 5,820.00 | 5,950.00 | 5,789.05 | 7,905,470 |
| 2022-07-06 | 5,570.00 | 6,940.00 | 5,410.00 | 6,220.00 | 6,051.75 | 30,765,939 |
| 2022-07-05 | 5,670.00 | 5,760.00 | 5,450.00 | 5,510.00 | 5,360.95 | 2,519,357 |
| 2022-07-04 | 5,660.00 | 6,030.00 | 5,420.00 | 5,730.00 | 5,575.00 | 8,373,836 |
| 2022-07-01 | 4,555.00 | 5,910.00 | 4,490.00 | 5,730.00 | 5,575.00 | 22,160,211 |
| 2022-06-30 | 4,930.00 | 4,960.00 | 4,555.00 | 4,555.00 | 4,431.78 | 800,426 |
| 2022-06-29 | 4,895.00 | 5,380.00 | 4,735.00 | 4,780.00 | 4,650.70 | 2,736,875 |
| 2022-06-28 | 4,995.00 | 5,470.00 | 4,690.00 | 4,945.00 | 4,811.23 | 6,676,870 |
| 2022-06-27 | 4,125.00 | 5,090.00 | 4,125.00 | 4,760.00 | 4,631.24 | 6,052,819 |
| 2022-06-24 | 3,780.00 | 4,015.00 | 3,780.00 | 3,985.00 | 3,877.20 | 124,432 |
| 2022-06-23 | 4,055.00 | 4,100.00 | 3,800.00 | 3,830.00 | 3,726.40 | 187,173 |
| 2022-06-22 | 4,205.00 | 4,330.00 | 4,055.00 | 4,060.00 | 3,950.17 | 90,466 |
| 2022-06-21 | 4,120.00 | 4,250.00 | 4,120.00 | 4,200.00 | 4,086.39 | 111,468 |
| 2022-06-20 | 4,530.00 | 4,590.00 | 4,135.00 | 4,180.00 | 4,066.93 | 93,522 |
| 2022-06-17 | 4,255.00 | 4,425.00 | 4,255.00 | 4,400.00 | 4,280.98 | 59,284 |
| 2022-06-16 | 4,485.00 | 4,555.00 | 4,440.00 | 4,440.00 | 4,319.90 | 50,737 |
| 2022-06-15 | 4,450.00 | 4,525.00 | 4,450.00 | 4,470.00 | 4,349.08 | 137,386 |
| 2022-06-14 | 4,430.00 | 4,560.00 | 4,415.00 | 4,525.00 | 4,402.60 | 75,270 |
| 2022-06-13 | 4,800.00 | 4,840.00 | 4,505.00 | 4,595.00 | 4,470.70 | 139,633 |
| 2022-06-10 | 4,875.00 | 4,885.00 | 4,850.00 | 4,860.00 | 4,728.53 | 45,183 |
| 2022-06-09 | 4,925.00 | 4,925.00 | 4,855.00 | 4,875.00 | 4,743.13 | 85,513 |
| 2022-06-08 | 4,925.00 | 4,950.00 | 4,910.00 | 4,910.00 | 4,777.18 | 23,263 |
| 2022-06-07 | 4,990.00 | 5,000.00 | 4,925.00 | 4,925.00 | 4,791.78 | 45,128 |
| 2022-06-03 | 5,030.00 | 5,060.00 | 4,995.00 | 4,995.00 | 4,859.88 | 30,645 |
| 2022-06-02 | 4,990.00 | 5,070.00 | 4,975.00 | 5,030.00 | 4,893.94 | 68,320 |
| 2022-05-31 | 4,960.00 | 5,030.00 | 4,950.00 | 4,990.00 | 4,855.02 | 128,154 |
| 2022-05-30 | 4,955.00 | 4,985.00 | 4,945.00 | 4,965.00 | 4,830.69 | 32,425 |
| 2022-05-27 | 4,975.00 | 4,975.00 | 4,930.00 | 4,945.00 | 4,811.23 | 29,105 |
| 2022-05-26 | 4,965.00 | 4,995.00 | 4,925.00 | 4,925.00 | 4,791.78 | 42,682 |
| 2022-05-25 | 4,880.00 | 5,000.00 | 4,865.00 | 4,930.00 | 4,796.64 | 54,479 |
| 2022-05-24 | 4,930.00 | 4,960.00 | 4,870.00 | 4,870.00 | 4,738.26 | 57,202 |
| 2022-05-23 | 5,030.00 | 5,030.00 | 4,925.00 | 4,940.00 | 4,806.37 | 33,109 |
| 2022-05-20 | 4,900.00 | 4,960.00 | 4,900.00 | 4,945.00 | 4,811.23 | 53,573 |
| 2022-05-19 | 4,860.00 | 4,920.00 | 4,810.00 | 4,900.00 | 4,767.45 | 60,405 |
| 2022-05-18 | 5,030.00 | 5,030.00 | 4,950.00 | 4,970.00 | 4,835.56 | 46,189 |
| 2022-05-17 | 4,965.00 | 5,030.00 | 4,965.00 | 5,000.00 | 4,864.75 | 48,391 |
| 2022-05-16 | 4,970.00 | 5,060.00 | 4,955.00 | 5,000.00 | 4,864.75 | 108,781 |
| 2022-05-13 | 4,770.00 | 5,040.00 | 4,770.00 | 4,970.00 | 4,835.56 | 199,883 |
| 2022-05-12 | 4,845.00 | 4,900.00 | 4,770.00 | 4,785.00 | 4,655.56 | 120,470 |
| 2022-05-11 | 4,900.00 | 4,920.00 | 4,860.00 | 4,895.00 | 4,762.59 | 56,004 |
| 2022-05-10 | 4,850.00 | 4,930.00 | 4,750.00 | 4,900.00 | 4,767.45 | 147,620 |
| 2022-05-09 | 5,080.00 | 5,090.00 | 4,955.00 | 4,955.00 | 4,820.96 | 130,684 |
| 2022-05-06 | 5,080.00 | 5,110.00 | 5,050.00 | 5,080.00 | 4,942.58 | 100,077 |
| 2022-05-04 | 5,250.00 | 5,310.00 | 5,120.00 | 5,130.00 | 4,991.23 | 155,625 |
| 2022-05-03 | 5,120.00 | 5,470.00 | 5,110.00 | 5,230.00 | 5,088.53 | 872,489 |
| 2022-05-02 | 5,100.00 | 5,130.00 | 5,060.00 | 5,110.00 | 4,971.77 | 32,135 |
| 2022-04-29 | 5,180.00 | 5,180.00 | 5,100.00 | 5,120.00 | 4,981.50 | 63,478 |
| 2022-04-28 | 5,100.00 | 5,150.00 | 5,050.00 | 5,090.00 | 4,952.31 | 83,982 |
| 2022-04-27 | 5,080.00 | 5,120.00 | 5,050.00 | 5,090.00 | 4,952.31 | 52,043 |
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.