Hyundai Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 13,560.00 | 13,920.00 | 12,210.00 | 13,170.00 | 13,133.42 | 2,466,975 |
| 2026-01-19 | 13,590.00 | 14,700.00 | 13,190.00 | 13,550.00 | 13,512.36 | 6,179,582 |
| 2026-01-16 | 11,330.00 | 13,720.00 | 11,300.00 | 13,190.00 | 13,153.36 | 26,564,020 |
| 2026-01-15 | 8,160.00 | 10,560.00 | 7,970.00 | 10,560.00 | 10,530.67 | 11,549,980 |
| 2026-01-14 | 8,560.00 | 8,570.00 | 8,030.00 | 8,130.00 | 8,107.42 | 1,069,944 |
| 2026-01-13 | 8,200.00 | 8,550.00 | 7,980.00 | 8,480.00 | 8,456.44 | 1,166,835 |
| 2026-01-12 | 8,140.00 | 8,350.00 | 7,950.00 | 8,190.00 | 8,167.25 | 1,028,527 |
| 2026-01-09 | 8,360.00 | 8,400.00 | 7,850.00 | 8,120.00 | 8,097.44 | 1,157,220 |
| 2026-01-08 | 8,720.00 | 8,800.00 | 8,120.00 | 8,350.00 | 8,326.81 | 1,208,177 |
| 2026-01-07 | 8,920.00 | 9,030.00 | 8,490.00 | 8,720.00 | 8,695.78 | 1,282,789 |
| 2026-01-06 | 8,980.00 | 9,300.00 | 8,720.00 | 8,880.00 | 8,855.33 | 1,695,509 |
| 2026-01-05 | 9,330.00 | 9,450.00 | 8,390.00 | 8,720.00 | 8,695.78 | 3,547,393 |
| 2026-01-02 | 8,520.00 | 9,100.00 | 8,520.00 | 9,050.00 | 9,024.86 | 2,278,257 |
| 2025-12-30 | 8,890.00 | 9,200.00 | 8,120.00 | 8,520.00 | 8,496.33 | 2,973,863 |
| 2025-12-29 | 8,800.00 | 9,500.00 | 8,600.00 | 8,860.00 | 8,835.39 | 5,256,003 |
| 2025-12-26 | 7,520.00 | 9,370.00 | 7,310.00 | 8,690.00 | 8,665.86 | 21,798,539 |
| 2025-12-24 | 6,770.00 | 8,780.00 | 6,620.00 | 7,520.00 | 7,499.11 | 26,678,350 |
| 2025-12-23 | 6,790.00 | 6,920.00 | 6,590.00 | 6,760.00 | 6,741.22 | 2,313,827 |
| 2025-12-22 | 6,160.00 | 6,670.00 | 6,090.00 | 6,510.00 | 6,491.92 | 2,279,339 |
| 2025-12-19 | 6,120.00 | 6,320.00 | 5,810.00 | 6,000.00 | 5,983.33 | 1,804,034 |
| 2025-12-18 | 6,590.00 | 6,600.00 | 6,020.00 | 6,110.00 | 6,093.03 | 1,925,744 |
| 2025-12-17 | 7,160.00 | 7,430.00 | 6,400.00 | 6,580.00 | 6,561.72 | 9,076,382 |
| 2025-12-16 | 6,430.00 | 7,890.00 | 6,110.00 | 7,030.00 | 7,010.47 | 13,106,720 |
| 2025-12-15 | 6,100.00 | 6,550.00 | 5,910.00 | 6,330.00 | 6,312.42 | 2,770,932 |
| 2025-12-12 | 6,120.00 | 6,160.00 | 5,830.00 | 6,090.00 | 6,073.08 | 1,865,062 |
| 2025-12-11 | 6,380.00 | 6,780.00 | 6,010.00 | 6,280.00 | 6,262.56 | 6,253,264 |
| 2025-12-10 | 6,920.00 | 6,930.00 | 6,030.00 | 6,110.00 | 6,093.03 | 5,458,302 |
| 2025-12-09 | 7,540.00 | 8,290.00 | 6,790.00 | 6,960.00 | 6,940.67 | 37,020,301 |
| 2025-12-08 | 5,790.00 | 6,570.00 | 5,730.00 | 6,570.00 | 6,551.75 | 3,545,645 |
| 2025-12-05 | 4,200.00 | 5,060.00 | 4,050.00 | 5,060.00 | 5,045.94 | 16,829,150 |
| 2025-12-04 | 3,640.00 | 3,940.00 | 3,640.00 | 3,895.00 | 3,884.18 | 1,175,119 |
| 2025-12-03 | 3,635.00 | 3,690.00 | 3,635.00 | 3,655.00 | 3,644.85 | 30,929 |
| 2025-12-02 | 3,650.00 | 3,665.00 | 3,615.00 | 3,650.00 | 3,639.86 | 57,671 |
| 2025-12-01 | 3,700.00 | 3,730.00 | 3,640.00 | 3,665.00 | 3,654.82 | 45,824 |
| 2025-11-28 | 3,605.00 | 3,710.00 | 3,600.00 | 3,700.00 | 3,689.72 | 94,005 |
| 2025-11-27 | 3,600.00 | 3,640.00 | 3,570.00 | 3,605.00 | 3,594.99 | 56,757 |
| 2025-11-26 | 3,520.00 | 3,655.00 | 3,520.00 | 3,615.00 | 3,604.96 | 59,769 |
| 2025-11-25 | 3,545.00 | 3,610.00 | 3,500.00 | 3,545.00 | 3,535.15 | 83,976 |
| 2025-11-24 | 3,610.00 | 3,645.00 | 3,545.00 | 3,545.00 | 3,535.15 | 72,232 |
| 2025-11-21 | 3,675.00 | 3,680.00 | 3,595.00 | 3,605.00 | 3,594.99 | 76,328 |
| 2025-11-20 | 3,625.00 | 3,720.00 | 3,600.00 | 3,710.00 | 3,699.69 | 132,741 |
| 2025-11-19 | 3,650.00 | 3,750.00 | 3,580.00 | 3,645.00 | 3,634.88 | 131,899 |
| 2025-11-18 | 3,725.00 | 3,835.00 | 3,660.00 | 3,685.00 | 3,674.76 | 123,134 |
| 2025-11-17 | 3,770.00 | 3,790.00 | 3,710.00 | 3,785.00 | 3,774.49 | 137,841 |
| 2025-11-14 | 3,735.00 | 3,835.00 | 3,680.00 | 3,770.00 | 3,759.53 | 196,381 |
| 2025-11-13 | 3,755.00 | 3,800.00 | 3,715.00 | 3,750.00 | 3,739.58 | 145,110 |
| 2025-11-12 | 3,600.00 | 3,745.00 | 3,600.00 | 3,735.00 | 3,724.63 | 237,371 |
| 2025-11-11 | 3,670.00 | 3,710.00 | 3,585.00 | 3,630.00 | 3,619.92 | 138,053 |
| 2025-11-10 | 3,610.00 | 3,690.00 | 3,590.00 | 3,670.00 | 3,659.81 | 81,807 |
| 2025-11-07 | 3,610.00 | 3,850.00 | 3,580.00 | 3,610.00 | 3,599.97 | 235,396 |
| 2025-11-06 | 3,695.00 | 3,695.00 | 3,590.00 | 3,645.00 | 3,634.88 | 58,499 |
| 2025-11-05 | 3,620.00 | 3,715.00 | 3,515.00 | 3,640.00 | 3,629.89 | 113,660 |
| 2025-11-04 | 3,585.00 | 3,725.00 | 3,555.00 | 3,650.00 | 3,639.86 | 121,416 |
| 2025-11-03 | 3,695.00 | 3,715.00 | 3,560.00 | 3,585.00 | 3,575.04 | 203,847 |
| 2025-10-31 | 3,695.00 | 3,725.00 | 3,685.00 | 3,695.00 | 3,684.74 | 54,120 |
| 2025-10-30 | 3,790.00 | 3,790.00 | 3,665.00 | 3,725.00 | 3,714.65 | 191,353 |
| 2025-10-29 | 3,820.00 | 3,835.00 | 3,705.00 | 3,730.00 | 3,719.64 | 189,324 |
| 2025-10-28 | 3,840.00 | 3,900.00 | 3,780.00 | 3,820.00 | 3,809.39 | 192,117 |
| 2025-10-27 | 3,765.00 | 3,850.00 | 3,700.00 | 3,840.00 | 3,829.33 | 144,022 |
| 2025-10-24 | 3,805.00 | 3,835.00 | 3,725.00 | 3,765.00 | 3,754.54 | 85,055 |
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.