Hyundai Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 5,140.00 | 5,200.00 | 5,130.00 | 5,130.00 | 4,991.23 | 58,828 |
| 2022-04-25 | 5,160.00 | 5,200.00 | 5,110.00 | 5,140.00 | 5,000.96 | 87,591 |
| 2022-04-22 | 5,260.00 | 5,290.00 | 5,200.00 | 5,230.00 | 5,088.53 | 59,679 |
| 2022-04-21 | 5,310.00 | 5,350.00 | 5,270.00 | 5,290.00 | 5,146.90 | 63,479 |
| 2022-04-20 | 5,250.00 | 5,340.00 | 5,220.00 | 5,330.00 | 5,185.82 | 109,390 |
| 2022-04-19 | 5,200.00 | 5,270.00 | 5,200.00 | 5,230.00 | 5,088.53 | 76,447 |
| 2022-04-18 | 5,230.00 | 5,310.00 | 5,180.00 | 5,230.00 | 5,088.53 | 97,313 |
| 2022-04-15 | 5,280.00 | 5,340.00 | 5,180.00 | 5,230.00 | 5,088.53 | 77,499 |
| 2022-04-14 | 5,250.00 | 5,280.00 | 5,190.00 | 5,230.00 | 5,088.53 | 58,420 |
| 2022-04-13 | 5,200.00 | 5,220.00 | 5,150.00 | 5,210.00 | 5,069.07 | 58,704 |
| 2022-04-12 | 5,080.00 | 5,390.00 | 5,080.00 | 5,160.00 | 5,020.42 | 296,549 |
| 2022-04-11 | 5,210.00 | 5,320.00 | 5,150.00 | 5,160.00 | 5,020.42 | 98,782 |
| 2022-04-08 | 5,120.00 | 5,210.00 | 5,050.00 | 5,130.00 | 4,991.23 | 74,532 |
| 2022-04-07 | 5,250.00 | 5,270.00 | 5,130.00 | 5,130.00 | 4,991.23 | 167,833 |
| 2022-04-06 | 5,320.00 | 5,360.00 | 5,250.00 | 5,270.00 | 5,127.44 | 156,616 |
| 2022-04-05 | 5,270.00 | 5,470.00 | 5,230.00 | 5,360.00 | 5,215.01 | 385,671 |
| 2022-04-04 | 5,230.00 | 5,290.00 | 5,220.00 | 5,250.00 | 5,107.98 | 76,265 |
| 2022-04-01 | 5,290.00 | 5,330.00 | 5,220.00 | 5,270.00 | 5,127.44 | 100,623 |
| 2022-03-31 | 5,270.00 | 5,310.00 | 5,250.00 | 5,290.00 | 5,146.90 | 73,688 |
| 2022-03-30 | 5,300.00 | 5,330.00 | 5,260.00 | 5,280.00 | 5,137.17 | 110,409 |
| 2022-03-29 | 5,210.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,156.63 | 237,861 |
| 2022-03-28 | 5,240.00 | 5,280.00 | 5,220.00 | 5,220.00 | 5,078.80 | 86,389 |
| 2022-03-25 | 5,260.00 | 5,300.00 | 5,220.00 | 5,250.00 | 5,107.98 | 104,286 |
| 2022-03-24 | 5,260.00 | 5,400.00 | 5,210.00 | 5,220.00 | 5,078.80 | 270,735 |
| 2022-03-23 | 5,290.00 | 5,390.00 | 5,250.00 | 5,290.00 | 5,146.90 | 258,801 |
| 2022-03-22 | 5,230.00 | 5,330.00 | 5,180.00 | 5,270.00 | 5,127.44 | 278,467 |
| 2022-03-21 | 5,370.00 | 5,720.00 | 5,180.00 | 5,220.00 | 5,078.80 | 2,429,221 |
| 2022-03-18 | 5,230.00 | 5,230.00 | 5,140.00 | 5,200.00 | 5,059.34 | 101,884 |
| 2022-03-17 | 5,180.00 | 5,250.00 | 5,130.00 | 5,230.00 | 5,088.53 | 204,306 |
| 2022-03-16 | 5,140.00 | 5,200.00 | 5,050.00 | 5,160.00 | 5,020.42 | 252,422 |
| 2022-03-15 | 4,920.00 | 5,130.00 | 4,900.00 | 4,990.00 | 4,855.02 | 187,149 |
| 2022-03-14 | 5,010.00 | 5,040.00 | 4,935.00 | 4,940.00 | 4,806.37 | 126,778 |
| 2022-03-11 | 5,000.00 | 5,080.00 | 4,980.00 | 5,030.00 | 4,893.94 | 87,462 |
| 2022-03-10 | 4,975.00 | 5,060.00 | 4,970.00 | 5,000.00 | 4,864.75 | 114,026 |
| 2022-03-08 | 4,900.00 | 4,980.00 | 4,865.00 | 4,925.00 | 4,791.78 | 127,488 |
| 2022-03-07 | 5,120.00 | 5,120.00 | 4,995.00 | 5,000.00 | 4,864.75 | 173,295 |
| 2022-03-04 | 5,050.00 | 5,490.00 | 5,030.00 | 5,130.00 | 4,991.23 | 1,599,212 |
| 2022-03-03 | 5,020.00 | 5,270.00 | 5,000.00 | 5,040.00 | 4,903.67 | 488,311 |
| 2022-03-02 | 4,955.00 | 5,000.00 | 4,920.00 | 4,990.00 | 4,855.02 | 123,337 |
| 2022-02-28 | 4,820.00 | 4,920.00 | 4,760.00 | 4,920.00 | 4,786.91 | 107,411 |
| 2022-02-25 | 4,805.00 | 4,850.00 | 4,755.00 | 4,790.00 | 4,660.43 | 149,257 |
| 2022-02-24 | 4,940.00 | 4,955.00 | 4,705.00 | 4,740.00 | 4,611.78 | 284,052 |
| 2022-02-23 | 4,920.00 | 4,985.00 | 4,905.00 | 4,945.00 | 4,811.23 | 69,597 |
| 2022-02-22 | 4,920.00 | 5,050.00 | 4,900.00 | 4,915.00 | 4,782.05 | 136,892 |
| 2022-02-21 | 4,930.00 | 5,050.00 | 4,895.00 | 5,010.00 | 4,874.48 | 116,386 |
| 2022-02-18 | 4,905.00 | 5,040.00 | 4,905.00 | 5,000.00 | 4,864.75 | 52,320 |
| 2022-02-17 | 4,940.00 | 5,090.00 | 4,910.00 | 4,985.00 | 4,850.15 | 174,918 |
| 2022-02-16 | 4,800.00 | 4,985.00 | 4,800.00 | 4,960.00 | 4,825.83 | 131,240 |
| 2022-02-15 | 4,860.00 | 4,940.00 | 4,735.00 | 4,745.00 | 4,616.65 | 167,277 |
| 2022-02-14 | 5,020.00 | 5,030.00 | 4,870.00 | 4,900.00 | 4,767.45 | 202,765 |
| 2022-02-11 | 5,120.00 | 5,180.00 | 5,080.00 | 5,080.00 | 4,942.58 | 122,449 |
| 2022-02-10 | 5,280.00 | 5,610.00 | 5,200.00 | 5,210.00 | 5,069.07 | 785,419 |
| 2022-02-09 | 5,180.00 | 5,480.00 | 5,150.00 | 5,220.00 | 5,078.80 | 508,612 |
| 2022-02-08 | 5,220.00 | 5,250.00 | 5,140.00 | 5,150.00 | 5,010.69 | 141,066 |
| 2022-02-07 | 5,190.00 | 5,270.00 | 5,110.00 | 5,240.00 | 5,098.26 | 135,746 |
| 2022-02-04 | 5,020.00 | 5,210.00 | 5,020.00 | 5,180.00 | 5,039.88 | 144,330 |
| 2022-02-03 | 4,930.00 | 5,140.00 | 4,925.00 | 5,090.00 | 4,952.31 | 191,350 |
| 2022-01-28 | 4,660.00 | 4,890.00 | 4,660.00 | 4,885.00 | 4,752.86 | 178,745 |
| 2022-01-27 | 4,840.00 | 4,875.00 | 4,645.00 | 4,650.00 | 4,524.21 | 229,793 |
| 2022-01-26 | 4,780.00 | 4,960.00 | 4,780.00 | 4,835.00 | 4,704.21 | 199,428 |
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.