Hyundai Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 5,130.00 | 5,180.00 | 4,785.00 | 4,830.00 | 4,699.35 | 333,384 |
| 2022-01-24 | 5,340.00 | 5,340.00 | 5,090.00 | 5,120.00 | 4,981.50 | 252,193 |
| 2022-01-21 | 5,290.00 | 5,810.00 | 5,290.00 | 5,360.00 | 5,215.01 | 842,820 |
| 2022-01-20 | 5,260.00 | 5,390.00 | 5,200.00 | 5,370.00 | 5,224.74 | 167,506 |
| 2022-01-19 | 5,230.00 | 5,400.00 | 5,160.00 | 5,260.00 | 5,117.71 | 248,916 |
| 2022-01-18 | 5,500.00 | 5,590.00 | 5,310.00 | 5,350.00 | 5,205.28 | 233,194 |
| 2022-01-17 | 5,780.00 | 5,810.00 | 5,360.00 | 5,510.00 | 5,360.95 | 395,338 |
| 2022-01-14 | 5,990.00 | 6,040.00 | 5,810.00 | 5,820.00 | 5,662.57 | 511,755 |
| 2022-01-13 | 5,790.00 | 6,210.00 | 5,740.00 | 5,980.00 | 5,818.24 | 1,011,233 |
| 2022-01-12 | 5,940.00 | 6,080.00 | 5,790.00 | 5,810.00 | 5,652.84 | 715,667 |
| 2022-01-11 | 6,180.00 | 6,300.00 | 5,860.00 | 5,860.00 | 5,701.48 | 763,345 |
| 2022-01-10 | 6,300.00 | 6,510.00 | 6,180.00 | 6,220.00 | 6,051.75 | 1,011,297 |
| 2022-01-07 | 6,760.00 | 6,810.00 | 6,260.00 | 6,260.00 | 6,090.66 | 2,138,360 |
| 2022-01-06 | 6,680.00 | 7,200.00 | 6,590.00 | 7,110.00 | 6,917.67 | 9,314,758 |
| 2022-01-05 | 6,760.00 | 6,930.00 | 6,400.00 | 6,630.00 | 6,450.65 | 5,690,588 |
| 2022-01-04 | 5,960.00 | 6,200.00 | 5,960.00 | 6,190.00 | 6,022.56 | 473,051 |
| 2022-01-03 | 5,940.00 | 6,030.00 | 5,940.00 | 5,940.00 | 5,779.32 | 139,147 |
| 2021-12-30 | 5,920.00 | 5,960.00 | 5,830.00 | 5,950.00 | 5,789.05 | 180,279 |
| 2021-12-29 | 6,080.00 | 6,080.00 | 5,920.00 | 5,950.00 | 5,789.05 | 409,314 |
| 2021-12-28 | 5,920.00 | 6,210.00 | 5,790.00 | 6,050.00 | 5,886.34 | 1,605,589 |
| 2021-12-27 | 5,610.00 | 5,940.00 | 5,520.00 | 5,760.00 | 5,604.19 | 649,558 |
| 2021-12-24 | 5,630.00 | 5,690.00 | 5,570.00 | 5,610.00 | 5,458.25 | 97,233 |
| 2021-12-23 | 5,700.00 | 5,800.00 | 5,610.00 | 5,630.00 | 5,477.71 | 211,658 |
| 2021-12-22 | 5,500.00 | 5,940.00 | 5,460.00 | 5,700.00 | 5,545.81 | 750,936 |
| 2021-12-21 | 5,440.00 | 5,530.00 | 5,360.00 | 5,500.00 | 5,351.22 | 161,708 |
| 2021-12-20 | 5,460.00 | 5,560.00 | 5,460.00 | 5,460.00 | 5,312.30 | 220,147 |
| 2021-12-17 | 5,450.00 | 6,060.00 | 5,420.00 | 5,460.00 | 5,312.30 | 1,739,386 |
| 2021-12-16 | 5,580.00 | 5,590.00 | 5,460.00 | 5,500.00 | 5,351.22 | 92,339 |
| 2021-12-15 | 5,450.00 | 5,610.00 | 5,430.00 | 5,560.00 | 5,409.60 | 246,527 |
| 2021-12-14 | 5,360.00 | 5,500.00 | 5,360.00 | 5,480.00 | 5,331.76 | 56,525 |
| 2021-12-13 | 5,460.00 | 5,510.00 | 5,430.00 | 5,430.00 | 5,283.12 | 89,406 |
| 2021-12-10 | 5,440.00 | 5,490.00 | 5,380.00 | 5,430.00 | 5,283.12 | 60,858 |
| 2021-12-09 | 5,430.00 | 5,530.00 | 5,400.00 | 5,440.00 | 5,292.84 | 109,811 |
| 2021-12-08 | 5,540.00 | 5,560.00 | 5,380.00 | 5,380.00 | 5,234.47 | 165,413 |
| 2021-12-07 | 5,200.00 | 5,550.00 | 5,180.00 | 5,500.00 | 5,351.22 | 508,324 |
| 2021-12-06 | 5,200.00 | 5,210.00 | 5,090.00 | 5,180.00 | 5,039.88 | 79,268 |
| 2021-12-03 | 5,070.00 | 5,230.00 | 5,070.00 | 5,170.00 | 5,030.15 | 148,973 |
| 2021-12-02 | 4,885.00 | 5,120.00 | 4,885.00 | 5,030.00 | 4,893.94 | 206,577 |
| 2021-12-01 | 4,860.00 | 5,160.00 | 4,845.00 | 4,965.00 | 4,830.69 | 260,343 |
| 2021-11-30 | 5,320.00 | 5,370.00 | 4,880.00 | 4,930.00 | 4,796.64 | 613,716 |
| 2021-11-29 | 5,010.00 | 6,090.00 | 5,010.00 | 5,290.00 | 5,146.90 | 2,424,440 |
| 2021-11-26 | 5,280.00 | 5,380.00 | 5,180.00 | 5,210.00 | 5,039.88 | 134,763 |
| 2021-11-25 | 5,310.00 | 5,360.00 | 5,280.00 | 5,280.00 | 5,107.59 | 96,815 |
| 2021-11-24 | 5,410.00 | 5,430.00 | 5,320.00 | 5,340.00 | 5,165.63 | 87,851 |
| 2021-11-23 | 5,430.00 | 5,550.00 | 5,380.00 | 5,420.00 | 5,243.02 | 84,682 |
| 2021-11-22 | 5,500.00 | 5,500.00 | 5,430.00 | 5,450.00 | 5,272.04 | 71,757 |
| 2021-11-19 | 5,500.00 | 5,530.00 | 5,460.00 | 5,490.00 | 5,310.74 | 61,080 |
| 2021-11-18 | 5,630.00 | 5,630.00 | 5,490.00 | 5,500.00 | 5,320.41 | 87,217 |
| 2021-11-17 | 5,650.00 | 5,650.00 | 5,520.00 | 5,630.00 | 5,446.16 | 58,372 |
| 2021-11-16 | 5,580.00 | 5,650.00 | 5,570.00 | 5,650.00 | 5,465.51 | 52,760 |
| 2021-11-15 | 5,580.00 | 5,630.00 | 5,530.00 | 5,610.00 | 5,426.82 | 65,591 |
| 2021-11-12 | 5,380.00 | 5,530.00 | 5,380.00 | 5,520.00 | 5,339.76 | 57,033 |
| 2021-11-11 | 5,480.00 | 5,530.00 | 5,370.00 | 5,410.00 | 5,233.35 | 141,875 |
| 2021-11-10 | 5,700.00 | 5,700.00 | 5,460.00 | 5,530.00 | 5,349.43 | 123,435 |
| 2021-11-09 | 5,690.00 | 5,750.00 | 5,600.00 | 5,660.00 | 5,475.18 | 71,849 |
| 2021-11-08 | 5,820.00 | 5,820.00 | 5,640.00 | 5,710.00 | 5,523.55 | 108,517 |
| 2021-11-05 | 5,890.00 | 5,900.00 | 5,690.00 | 5,780.00 | 5,591.27 | 122,664 |
| 2021-11-04 | 5,940.00 | 6,040.00 | 5,840.00 | 5,890.00 | 5,697.67 | 123,684 |
| 2021-11-03 | 5,970.00 | 6,030.00 | 5,890.00 | 5,940.00 | 5,746.04 | 56,810 |
| 2021-11-02 | 5,870.00 | 6,100.00 | 5,870.00 | 5,970.00 | 5,775.06 | 145,511 |
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.