HEM Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 40,300.00 | 40,550.00 | 37,200.00 | 37,400.00 | 37,400.00 | 15,868 |
| 2026-07-21 | 39,700.00 | 40,500.00 | 38,000.00 | 39,400.00 | 39,400.00 | 9,098 |
| 2026-07-20 | 41,000.00 | 42,650.00 | 38,900.00 | 39,300.00 | 39,300.00 | 6,583 |
| 2026-07-16 | 43,400.00 | 43,600.00 | 39,600.00 | 40,050.00 | 40,050.00 | 12,186 |
| 2026-07-15 | 42,000.00 | 43,950.00 | 40,700.00 | 43,900.00 | 43,900.00 | 13,337 |
| 2026-07-14 | 41,850.00 | 43,000.00 | 38,600.00 | 40,650.00 | 40,650.00 | 11,383 |
| 2026-07-13 | 42,000.00 | 43,450.00 | 40,500.00 | 41,100.00 | 41,100.00 | 10,894 |
| 2026-07-10 | 40,450.00 | 41,750.00 | 39,900.00 | 41,400.00 | 41,400.00 | 10,359 |
| 2026-07-09 | 39,900.00 | 42,950.00 | 39,400.00 | 39,900.00 | 39,900.00 | 9,120 |
| 2026-07-08 | 42,000.00 | 42,000.00 | 38,500.00 | 40,200.00 | 40,200.00 | 17,695 |
| 2026-07-07 | 40,800.00 | 48,500.00 | 40,650.00 | 42,500.00 | 42,500.00 | 10,426 |
| 2026-07-06 | 42,650.00 | 42,650.00 | 38,850.00 | 40,900.00 | 40,900.00 | 12,366 |
| 2026-07-03 | 44,600.00 | 45,450.00 | 40,900.00 | 41,450.00 | 41,450.00 | 12,236 |
| 2026-07-02 | 44,700.00 | 46,400.00 | 43,000.00 | 44,600.00 | 44,600.00 | 10,693 |
| 2026-07-01 | 45,150.00 | 46,250.00 | 44,450.00 | 45,300.00 | 45,300.00 | 13,505 |
| 2026-06-30 | 45,150.00 | 46,450.00 | 43,700.00 | 45,350.00 | 45,350.00 | 7,794 |
| 2026-06-29 | 41,950.00 | 45,900.00 | 41,600.00 | 44,750.00 | 44,750.00 | 10,980 |
| 2026-06-26 | 44,650.00 | 45,700.00 | 40,000.00 | 41,750.00 | 41,750.00 | 19,920 |
| 2026-06-25 | 48,500.00 | 48,500.00 | 42,100.00 | 43,350.00 | 43,350.00 | 10,867 |
| 2026-06-24 | 42,700.00 | 44,600.00 | 40,000.00 | 44,000.00 | 44,000.00 | 18,609 |
| 2026-06-23 | 46,900.00 | 49,900.00 | 41,050.00 | 41,500.00 | 41,500.00 | 34,500 |
| 2026-06-22 | 50,800.00 | 50,800.00 | 45,100.00 | 47,750.00 | 47,750.00 | 26,337 |
| 2026-06-19 | 50,800.00 | 52,700.00 | 49,000.00 | 51,000.00 | 51,000.00 | 24,536 |
| 2026-06-18 | 51,000.00 | 52,500.00 | 49,500.00 | 50,500.00 | 50,500.00 | 12,146 |
| 2026-06-17 | 50,100.00 | 51,500.00 | 48,750.00 | 51,500.00 | 51,500.00 | 10,456 |
| 2026-06-16 | 49,150.00 | 52,000.00 | 49,000.00 | 49,750.00 | 49,750.00 | 17,914 |
| 2026-06-15 | 48,400.00 | 49,900.00 | 45,350.00 | 48,300.00 | 48,300.00 | 10,521 |
| 2026-06-12 | 44,150.00 | 49,050.00 | 43,300.00 | 47,000.00 | 47,000.00 | 21,178 |
| 2026-06-11 | 44,000.00 | 44,000.00 | 41,150.00 | 42,450.00 | 42,450.00 | 9,669 |
| 2026-06-10 | 43,450.00 | 43,550.00 | 41,800.00 | 42,800.00 | 42,800.00 | 8,623 |
| 2026-06-09 | 42,650.00 | 44,750.00 | 42,150.00 | 43,000.00 | 43,000.00 | 12,131 |
| 2026-06-08 | 46,400.00 | 46,800.00 | 41,600.00 | 42,150.00 | 42,150.00 | 61,018 |
| 2026-06-05 | 49,400.00 | 49,400.00 | 46,700.00 | 47,000.00 | 47,000.00 | 18,807 |
| 2026-06-04 | 47,900.00 | 51,000.00 | 46,800.00 | 49,250.00 | 49,250.00 | 22,812 |
| 2026-06-02 | 46,300.00 | 49,950.00 | 44,000.00 | 46,900.00 | 46,900.00 | 28,633 |
| 2026-06-01 | 49,550.00 | 49,800.00 | 46,000.00 | 47,950.00 | 47,950.00 | 47,622 |
| 2026-05-29 | 53,000.00 | 53,000.00 | 48,000.00 | 49,500.00 | 49,500.00 | 38,877 |
| 2026-05-28 | 55,400.00 | 56,200.00 | 49,000.00 | 50,600.00 | 50,600.00 | 37,474 |
| 2026-05-27 | 57,900.00 | 58,200.00 | 53,400.00 | 53,600.00 | 53,600.00 | 34,725 |
| 2026-05-26 | 60,000.00 | 60,800.00 | 57,900.00 | 58,300.00 | 58,300.00 | 14,463 |
| 2026-05-22 | 57,500.00 | 60,300.00 | 56,900.00 | 58,000.00 | 58,000.00 | 15,389 |
| 2026-05-21 | 58,600.00 | 59,400.00 | 55,200.00 | 55,800.00 | 55,800.00 | 25,231 |
| 2026-05-20 | 55,600.00 | 58,900.00 | 55,200.00 | 57,700.00 | 57,700.00 | 13,023 |
| 2026-05-19 | 60,100.00 | 61,200.00 | 57,500.00 | 57,900.00 | 57,900.00 | 11,053 |
| 2026-05-18 | 59,100.00 | 60,600.00 | 56,500.00 | 60,300.00 | 60,300.00 | 26,912 |
| 2026-05-15 | 65,100.00 | 65,100.00 | 58,500.00 | 59,700.00 | 59,700.00 | 34,373 |
| 2026-05-14 | 66,700.00 | 67,800.00 | 61,500.00 | 64,800.00 | 64,800.00 | 52,477 |
| 2026-05-13 | 75,500.00 | 76,400.00 | 67,000.00 | 68,500.00 | 68,500.00 | 63,086 |
| 2026-05-12 | 70,600.00 | 80,000.00 | 70,300.00 | 76,700.00 | 76,700.00 | 90,998 |
| 2026-05-11 | 70,000.00 | 71,000.00 | 66,800.00 | 70,100.00 | 70,100.00 | 36,069 |
| 2026-05-08 | 61,100.00 | 71,000.00 | 61,100.00 | 69,500.00 | 69,500.00 | 90,199 |
| 2026-05-07 | 59,600.00 | 62,900.00 | 58,400.00 | 61,500.00 | 61,500.00 | 22,849 |
| 2026-05-06 | 61,900.00 | 63,100.00 | 59,200.00 | 60,000.00 | 60,000.00 | 24,811 |
| 2026-05-04 | 59,800.00 | 63,700.00 | 59,400.00 | 61,500.00 | 61,500.00 | 19,600 |
| 2026-04-30 | 59,900.00 | 61,500.00 | 58,600.00 | 59,800.00 | 59,800.00 | 36,913 |
| 2026-04-29 | 59,500.00 | 62,500.00 | 57,600.00 | 61,700.00 | 61,700.00 | 20,041 |
| 2026-04-28 | 61,600.00 | 61,700.00 | 58,800.00 | 59,500.00 | 59,500.00 | 18,955 |
| 2026-04-27 | 59,000.00 | 63,000.00 | 59,000.00 | 61,000.00 | 61,000.00 | 36,173 |
| 2026-04-24 | 56,500.00 | 59,100.00 | 53,200.00 | 58,800.00 | 58,800.00 | 25,913 |
| 2026-04-23 | 59,400.00 | 59,900.00 | 56,600.00 | 56,800.00 | 56,800.00 | 26,413 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.