HEM Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 59,900.00 | 60,300.00 | 58,800.00 | 59,900.00 | 59,900.00 | 9,677 |
| 2026-04-21 | 61,600.00 | 62,400.00 | 58,500.00 | 59,800.00 | 59,800.00 | 30,755 |
| 2026-04-20 | 61,700.00 | 62,600.00 | 59,800.00 | 61,600.00 | 61,600.00 | 18,750 |
| 2026-04-17 | 61,500.00 | 61,700.00 | 60,400.00 | 61,200.00 | 61,200.00 | 14,700 |
| 2026-04-16 | 63,400.00 | 64,000.00 | 60,700.00 | 61,000.00 | 61,000.00 | 21,379 |
| 2026-04-15 | 62,800.00 | 63,900.00 | 61,200.00 | 62,900.00 | 62,900.00 | 16,694 |
| 2026-04-14 | 62,700.00 | 63,200.00 | 61,400.00 | 62,600.00 | 62,600.00 | 13,553 |
| 2026-04-13 | 62,600.00 | 62,600.00 | 60,500.00 | 61,700.00 | 61,700.00 | 14,705 |
| 2026-04-10 | 63,800.00 | 63,900.00 | 61,300.00 | 62,900.00 | 62,900.00 | 10,780 |
| 2026-04-09 | 62,800.00 | 64,300.00 | 61,500.00 | 63,300.00 | 63,300.00 | 13,795 |
| 2026-04-08 | 66,000.00 | 66,000.00 | 56,200.00 | 62,700.00 | 62,700.00 | 51,131 |
| 2026-04-07 | 67,900.00 | 69,400.00 | 61,000.00 | 63,500.00 | 63,500.00 | 46,691 |
| 2026-04-06 | 69,500.00 | 69,800.00 | 67,000.00 | 67,900.00 | 67,900.00 | 12,268 |
| 2026-04-03 | 74,100.00 | 74,100.00 | 67,200.00 | 68,800.00 | 68,800.00 | 28,994 |
| 2026-04-02 | 76,100.00 | 79,400.00 | 70,900.00 | 72,500.00 | 72,500.00 | 18,784 |
| 2026-04-01 | 73,200.00 | 79,000.00 | 72,800.00 | 75,500.00 | 75,500.00 | 30,118 |
| 2026-03-31 | 76,600.00 | 77,600.00 | 69,000.00 | 70,800.00 | 70,800.00 | 26,622 |
| 2026-03-30 | 77,300.00 | 81,900.00 | 74,000.00 | 77,600.00 | 77,600.00 | 29,736 |
| 2026-03-27 | 76,600.00 | 79,300.00 | 74,700.00 | 78,000.00 | 78,000.00 | 46,693 |
| 2026-03-26 | 76,000.00 | 80,900.00 | 75,000.00 | 75,700.00 | 75,700.00 | 89,163 |
| 2026-03-25 | 68,400.00 | 75,300.00 | 65,300.00 | 74,500.00 | 74,500.00 | 44,609 |
| 2026-03-24 | 67,400.00 | 69,700.00 | 66,200.00 | 68,400.00 | 68,400.00 | 15,498 |
| 2026-03-23 | 69,000.00 | 69,800.00 | 65,300.00 | 65,700.00 | 65,700.00 | 19,050 |
| 2026-03-20 | 70,100.00 | 71,000.00 | 67,600.00 | 70,000.00 | 70,000.00 | 19,463 |
| 2026-03-19 | 70,500.00 | 71,400.00 | 68,600.00 | 70,000.00 | 70,000.00 | 21,585 |
| 2026-03-18 | 71,900.00 | 73,300.00 | 70,100.00 | 72,200.00 | 72,200.00 | 26,898 |
| 2026-03-17 | 68,900.00 | 73,000.00 | 68,100.00 | 71,300.00 | 71,300.00 | 28,291 |
| 2026-03-16 | 69,800.00 | 69,800.00 | 64,000.00 | 66,100.00 | 66,100.00 | 21,230 |
| 2026-03-13 | 68,800.00 | 70,200.00 | 68,200.00 | 69,700.00 | 69,700.00 | 10,673 |
| 2026-03-12 | 69,900.00 | 71,700.00 | 68,900.00 | 71,000.00 | 71,000.00 | 15,721 |
| 2026-03-11 | 71,000.00 | 74,800.00 | 69,300.00 | 70,000.00 | 70,000.00 | 29,807 |
| 2026-03-10 | 73,200.00 | 74,900.00 | 69,600.00 | 70,000.00 | 70,000.00 | 19,982 |
| 2026-03-09 | 69,600.00 | 73,400.00 | 68,700.00 | 71,200.00 | 71,200.00 | 28,718 |
| 2026-03-06 | 73,900.00 | 78,000.00 | 70,600.00 | 74,600.00 | 74,600.00 | 55,650 |
| 2026-03-05 | 68,800.00 | 74,000.00 | 67,500.00 | 72,500.00 | 72,500.00 | 38,631 |
| 2026-03-04 | 64,300.00 | 70,700.00 | 62,700.00 | 64,900.00 | 64,900.00 | 62,978 |
| 2026-03-03 | 77,200.00 | 78,500.00 | 71,900.00 | 72,100.00 | 72,100.00 | 58,745 |
| 2026-02-27 | 79,700.00 | 81,100.00 | 78,900.00 | 79,900.00 | 79,900.00 | 24,374 |
| 2026-02-26 | 80,800.00 | 81,600.00 | 77,800.00 | 80,500.00 | 80,500.00 | 31,126 |
| 2026-02-25 | 83,700.00 | 84,000.00 | 80,000.00 | 80,100.00 | 80,100.00 | 32,339 |
| 2026-02-24 | 78,400.00 | 84,500.00 | 77,000.00 | 81,700.00 | 81,700.00 | 45,276 |
| 2026-02-23 | 81,400.00 | 81,400.00 | 75,000.00 | 77,900.00 | 77,900.00 | 58,938 |
| 2026-02-20 | 83,900.00 | 85,200.00 | 80,600.00 | 81,300.00 | 81,300.00 | 30,699 |
| 2026-02-19 | 83,300.00 | 84,400.00 | 80,100.00 | 81,400.00 | 81,400.00 | 34,559 |
| 2026-02-13 | 83,400.00 | 84,000.00 | 80,000.00 | 82,000.00 | 82,000.00 | 19,859 |
| 2026-02-12 | 82,800.00 | 84,600.00 | 79,900.00 | 83,400.00 | 83,400.00 | 28,168 |
| 2026-02-11 | 82,600.00 | 83,200.00 | 78,000.00 | 81,800.00 | 81,800.00 | 43,295 |
| 2026-02-10 | 88,100.00 | 90,000.00 | 79,900.00 | 80,700.00 | 80,700.00 | 87,227 |
| 2026-02-09 | 91,000.00 | 92,000.00 | 87,000.00 | 88,000.00 | 88,000.00 | 33,979 |
| 2026-02-06 | 91,000.00 | 94,100.00 | 83,800.00 | 88,400.00 | 88,400.00 | 60,212 |
| 2026-02-05 | 91,600.00 | 95,400.00 | 90,000.00 | 94,000.00 | 94,000.00 | 48,916 |
| 2026-02-04 | 95,800.00 | 96,000.00 | 87,600.00 | 91,500.00 | 91,500.00 | 47,132 |
| 2026-02-03 | 92,500.00 | 96,200.00 | 91,200.00 | 93,800.00 | 93,800.00 | 72,236 |
| 2026-02-02 | 87,500.00 | 93,200.00 | 84,400.00 | 88,900.00 | 88,900.00 | 64,733 |
| 2026-01-30 | 84,800.00 | 92,300.00 | 84,600.00 | 89,400.00 | 89,400.00 | 68,080 |
| 2026-01-29 | 91,200.00 | 97,500.00 | 89,000.00 | 93,000.00 | 93,000.00 | 82,271 |
| 2026-01-28 | 84,400.00 | 88,000.00 | 82,400.00 | 87,700.00 | 87,700.00 | 75,570 |
| 2026-01-27 | 69,800.00 | 82,000.00 | 67,900.00 | 81,700.00 | 81,700.00 | 111,768 |
| 2026-01-26 | 67,100.00 | 70,600.00 | 65,300.00 | 70,200.00 | 70,200.00 | 85,886 |
| 2026-01-23 | 55,000.00 | 68,400.00 | 54,600.00 | 68,000.00 | 68,000.00 | 201,166 |
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.