Hyundai Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3,800.00 | 3,940.00 | 3,800.00 | 3,900.00 | 3,854.08 | 176,687 |
| 2024-10-25 | 3,845.00 | 3,895.00 | 3,810.00 | 3,860.00 | 3,814.55 | 262,921 |
| 2024-10-24 | 3,985.00 | 4,060.00 | 3,885.00 | 3,885.00 | 3,839.25 | 319,974 |
| 2024-10-23 | 4,190.00 | 4,335.00 | 4,015.00 | 4,050.00 | 4,002.31 | 341,809 |
| 2024-10-22 | 4,230.00 | 4,410.00 | 4,075.00 | 4,145.00 | 4,096.19 | 728,897 |
| 2024-10-21 | 4,430.00 | 4,435.00 | 4,235.00 | 4,240.00 | 4,190.07 | 292,661 |
| 2024-10-18 | 4,330.00 | 4,450.00 | 4,330.00 | 4,335.00 | 4,283.95 | 607,679 |
| 2024-10-17 | 4,125.00 | 4,400.00 | 4,125.00 | 4,330.00 | 4,279.01 | 728,303 |
| 2024-10-16 | 4,140.00 | 4,460.00 | 4,075.00 | 4,150.00 | 4,101.13 | 1,591,378 |
| 2024-10-15 | 4,170.00 | 4,200.00 | 4,085.00 | 4,145.00 | 4,096.19 | 212,913 |
| 2024-10-14 | 4,150.00 | 4,200.00 | 4,095.00 | 4,170.00 | 4,120.90 | 426,281 |
| 2024-10-11 | 4,440.00 | 4,460.00 | 4,215.00 | 4,225.00 | 4,175.25 | 387,495 |
| 2024-10-10 | 4,345.00 | 4,490.00 | 4,345.00 | 4,485.00 | 4,432.19 | 277,224 |
| 2024-10-08 | 4,400.00 | 4,455.00 | 4,325.00 | 4,345.00 | 4,293.84 | 252,454 |
| 2024-10-07 | 4,415.00 | 4,435.00 | 4,320.00 | 4,400.00 | 4,348.19 | 159,951 |
| 2024-10-04 | 4,340.00 | 4,465.00 | 4,285.00 | 4,415.00 | 4,363.01 | 303,140 |
| 2024-10-02 | 4,250.00 | 4,330.00 | 4,220.00 | 4,265.00 | 4,214.78 | 181,194 |
| 2024-09-30 | 4,380.00 | 4,385.00 | 4,290.00 | 4,340.00 | 4,288.90 | 244,825 |
| 2024-09-27 | 4,585.00 | 4,600.00 | 4,375.00 | 4,380.00 | 4,328.42 | 543,598 |
| 2024-09-26 | 4,520.00 | 4,620.00 | 4,520.00 | 4,585.00 | 4,531.01 | 346,366 |
| 2024-09-25 | 4,605.00 | 4,825.00 | 4,520.00 | 4,550.00 | 4,496.42 | 929,378 |
| 2024-09-24 | 4,765.00 | 4,765.00 | 4,635.00 | 4,635.00 | 4,580.42 | 648,982 |
| 2024-09-23 | 4,800.00 | 4,850.00 | 4,650.00 | 4,850.00 | 4,792.89 | 1,316,511 |
| 2024-09-20 | 4,890.00 | 4,970.00 | 4,800.00 | 4,810.00 | 4,753.36 | 1,108,737 |
| 2024-09-19 | 5,100.00 | 5,450.00 | 4,910.00 | 4,935.00 | 4,876.89 | 10,710,920 |
| 2024-09-13 | 4,750.00 | 4,930.00 | 4,670.00 | 4,735.00 | 4,679.24 | 2,757,757 |
| 2024-09-12 | 4,780.00 | 4,925.00 | 4,670.00 | 4,790.00 | 4,733.60 | 2,584,468 |
| 2024-09-11 | 5,140.00 | 5,480.00 | 4,670.00 | 4,730.00 | 4,674.30 | 12,895,780 |
| 2024-09-10 | 4,510.00 | 5,040.00 | 4,375.00 | 5,040.00 | 4,980.65 | 4,272,254 |
| 2024-09-09 | 4,255.00 | 4,485.00 | 4,215.00 | 4,470.00 | 4,417.36 | 408,121 |
| 2024-09-06 | 4,370.00 | 4,445.00 | 4,225.00 | 4,330.00 | 4,279.01 | 334,259 |
| 2024-09-05 | 4,535.00 | 4,610.00 | 4,345.00 | 4,405.00 | 4,353.13 | 483,519 |
| 2024-09-04 | 4,630.00 | 4,680.00 | 4,430.00 | 4,525.00 | 4,471.72 | 666,605 |
| 2024-09-03 | 4,600.00 | 4,720.00 | 4,580.00 | 4,720.00 | 4,664.42 | 540,574 |
| 2024-09-02 | 4,600.00 | 4,620.00 | 4,455.00 | 4,600.00 | 4,545.83 | 431,317 |
| 2024-08-30 | 4,440.00 | 4,785.00 | 4,430.00 | 4,600.00 | 4,545.83 | 1,113,462 |
| 2024-08-29 | 4,480.00 | 4,570.00 | 4,330.00 | 4,435.00 | 4,382.78 | 505,447 |
| 2024-08-28 | 4,535.00 | 4,635.00 | 4,465.00 | 4,480.00 | 4,427.25 | 522,882 |
| 2024-08-27 | 4,660.00 | 4,835.00 | 4,465.00 | 4,535.00 | 4,481.60 | 1,669,442 |
| 2024-08-26 | 4,560.00 | 4,850.00 | 4,515.00 | 4,520.00 | 4,466.78 | 881,683 |
| 2024-08-23 | 4,380.00 | 4,750.00 | 4,380.00 | 4,650.00 | 4,595.25 | 1,590,753 |
| 2024-08-22 | 4,705.00 | 4,785.00 | 4,410.00 | 4,520.00 | 4,466.78 | 1,021,472 |
| 2024-08-21 | 5,000.00 | 5,250.00 | 4,770.00 | 4,795.00 | 4,738.54 | 4,304,120 |
| 2024-08-20 | 4,950.00 | 5,020.00 | 4,730.00 | 4,800.00 | 4,743.48 | 1,498,228 |
| 2024-08-19 | 5,180.00 | 5,200.00 | 4,910.00 | 4,945.00 | 4,886.77 | 1,069,868 |
| 2024-08-16 | 5,160.00 | 5,380.00 | 4,980.00 | 5,250.00 | 5,188.18 | 1,898,771 |
| 2024-08-14 | 5,390.00 | 5,580.00 | 5,130.00 | 5,130.00 | 5,069.59 | 1,692,854 |
| 2024-08-13 | 5,500.00 | 5,510.00 | 5,080.00 | 5,270.00 | 5,207.94 | 1,698,786 |
| 2024-08-12 | 5,620.00 | 5,790.00 | 5,470.00 | 5,590.00 | 5,524.18 | 3,551,735 |
| 2024-08-09 | 5,440.00 | 5,950.00 | 5,410.00 | 5,500.00 | 5,435.24 | 4,668,634 |
| 2024-08-08 | 5,880.00 | 5,930.00 | 5,410.00 | 5,440.00 | 5,375.94 | 4,867,183 |
| 2024-08-07 | 5,370.00 | 5,800.00 | 5,350.00 | 5,540.00 | 5,474.77 | 5,127,640 |
| 2024-08-06 | 5,330.00 | 5,690.00 | 5,150.00 | 5,390.00 | 5,326.53 | 4,625,876 |
| 2024-08-05 | 5,310.00 | 5,780.00 | 4,535.00 | 5,070.00 | 5,010.30 | 6,134,588 |
| 2024-08-02 | 5,610.00 | 5,730.00 | 5,400.00 | 5,450.00 | 5,385.82 | 2,504,828 |
| 2024-08-01 | 5,360.00 | 5,990.00 | 5,210.00 | 5,820.00 | 5,751.47 | 11,359,180 |
| 2024-07-31 | 6,260.00 | 6,620.00 | 5,080.00 | 5,360.00 | 5,296.88 | 13,832,370 |
| 2024-07-30 | 5,330.00 | 5,740.00 | 5,330.00 | 5,670.00 | 5,603.23 | 3,164,938 |
| 2024-07-29 | 5,160.00 | 5,230.00 | 5,070.00 | 5,230.00 | 5,168.42 | 965,506 |
| 2024-07-26 | 4,920.00 | 5,050.00 | 4,915.00 | 5,050.00 | 4,990.53 | 1,333,660 |
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.