HEM Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 52,200.00 | 55,300.00 | 50,200.00 | 54,400.00 | 54,400.00 | 90,400 |
| 2026-01-21 | 52,200.00 | 52,400.00 | 51,000.00 | 51,900.00 | 51,900.00 | 33,816 |
| 2026-01-20 | 52,600.00 | 53,800.00 | 51,600.00 | 53,000.00 | 53,000.00 | 27,823 |
| 2026-01-19 | 53,000.00 | 54,000.00 | 52,400.00 | 52,600.00 | 52,600.00 | 37,389 |
| 2026-01-16 | 53,800.00 | 54,600.00 | 51,900.00 | 53,200.00 | 53,200.00 | 31,722 |
| 2026-01-15 | 55,000.00 | 55,300.00 | 51,500.00 | 52,400.00 | 52,400.00 | 69,276 |
| 2026-01-14 | 55,400.00 | 55,500.00 | 52,000.00 | 53,100.00 | 53,100.00 | 119,194 |
| 2026-01-13 | 52,100.00 | 56,200.00 | 52,100.00 | 55,800.00 | 55,800.00 | 122,675 |
| 2026-01-12 | 50,200.00 | 53,100.00 | 49,650.00 | 52,000.00 | 52,000.00 | 44,354 |
| 2026-01-09 | 49,950.00 | 50,000.00 | 48,500.00 | 49,000.00 | 49,000.00 | 31,322 |
| 2026-01-08 | 47,000.00 | 50,600.00 | 45,000.00 | 50,200.00 | 50,200.00 | 88,298 |
| 2026-01-07 | 46,000.00 | 47,300.00 | 45,050.00 | 47,000.00 | 47,000.00 | 23,376 |
| 2026-01-06 | 47,500.00 | 48,050.00 | 45,000.00 | 46,000.00 | 46,000.00 | 39,033 |
| 2026-01-05 | 48,800.00 | 48,950.00 | 46,050.00 | 47,950.00 | 47,950.00 | 37,076 |
| 2026-01-02 | 46,000.00 | 49,100.00 | 46,000.00 | 47,100.00 | 47,100.00 | 45,941 |
| 2025-12-30 | 47,450.00 | 47,450.00 | 45,000.00 | 45,850.00 | 45,850.00 | 62,768 |
| 2025-12-29 | 42,250.00 | 47,450.00 | 42,250.00 | 47,450.00 | 47,450.00 | 99,198 |
| 2025-12-26 | 43,650.00 | 44,600.00 | 42,150.00 | 42,250.00 | 42,250.00 | 54,770 |
| 2025-12-24 | 45,850.00 | 46,500.00 | 43,000.00 | 43,650.00 | 43,650.00 | 95,256 |
| 2025-12-23 | 44,750.00 | 46,950.00 | 44,700.00 | 45,850.00 | 45,850.00 | 41,493 |
| 2025-12-22 | 49,550.00 | 49,550.00 | 44,000.00 | 44,750.00 | 44,750.00 | 89,844 |
| 2025-12-19 | 46,150.00 | 49,100.00 | 46,050.00 | 48,150.00 | 48,150.00 | 83,013 |
| 2025-12-18 | 46,900.00 | 48,800.00 | 45,800.00 | 46,150.00 | 46,150.00 | 34,547 |
| 2025-12-17 | 48,000.00 | 48,200.00 | 46,000.00 | 46,900.00 | 46,900.00 | 45,890 |
| 2025-12-16 | 47,600.00 | 49,350.00 | 46,550.00 | 48,200.00 | 48,200.00 | 77,541 |
| 2025-12-15 | 49,000.00 | 49,200.00 | 45,600.00 | 47,500.00 | 47,500.00 | 53,138 |
| 2025-12-12 | 50,200.00 | 50,500.00 | 47,100.00 | 47,800.00 | 47,800.00 | 100,100 |
| 2025-12-11 | 50,400.00 | 51,900.00 | 49,150.00 | 49,800.00 | 49,800.00 | 65,763 |
| 2025-12-10 | 51,000.00 | 51,500.00 | 48,850.00 | 50,300.00 | 50,300.00 | 76,488 |
| 2025-12-09 | 47,000.00 | 50,900.00 | 43,000.00 | 50,400.00 | 50,400.00 | 141,206 |
| 2025-12-08 | 52,000.00 | 53,400.00 | 46,600.00 | 47,000.00 | 47,000.00 | 88,525 |
| 2025-12-05 | 52,900.00 | 53,700.00 | 48,350.00 | 52,000.00 | 52,000.00 | 95,465 |
| 2025-12-04 | 55,700.00 | 59,000.00 | 52,000.00 | 53,000.00 | 53,000.00 | 129,209 |
| 2025-12-03 | 50,200.00 | 55,700.00 | 50,200.00 | 55,100.00 | 55,100.00 | 107,215 |
| 2025-12-02 | 54,500.00 | 54,500.00 | 49,700.00 | 50,100.00 | 50,100.00 | 110,374 |
| 2025-12-01 | 47,000.00 | 49,900.00 | 46,650.00 | 49,500.00 | 49,500.00 | 110,480 |
| 2025-11-28 | 45,000.00 | 47,150.00 | 45,000.00 | 46,800.00 | 46,800.00 | 78,542 |
| 2025-11-27 | 43,000.00 | 47,250.00 | 43,000.00 | 45,000.00 | 45,000.00 | 144,211 |
| 2025-11-26 | 40,000.00 | 43,100.00 | 39,750.00 | 42,900.00 | 42,900.00 | 144,714 |
| 2025-11-25 | 37,500.00 | 40,750.00 | 37,350.00 | 40,000.00 | 40,000.00 | 122,926 |
| 2025-11-24 | 38,000.00 | 38,250.00 | 36,000.00 | 37,400.00 | 37,400.00 | 77,627 |
| 2025-11-21 | 37,500.00 | 38,700.00 | 36,100.00 | 38,000.00 | 38,000.00 | 104,860 |
| 2025-11-20 | 34,950.00 | 38,100.00 | 34,800.00 | 38,000.00 | 38,000.00 | 165,619 |
| 2025-11-19 | 32,050.00 | 35,200.00 | 31,600.00 | 34,950.00 | 34,950.00 | 161,179 |
| 2025-11-18 | 32,000.00 | 32,550.00 | 31,050.00 | 32,050.00 | 32,050.00 | 75,773 |
| 2025-11-17 | 28,100.00 | 32,950.00 | 27,600.00 | 32,000.00 | 32,000.00 | 158,408 |
| 2025-11-14 | 27,750.00 | 28,550.00 | 27,200.00 | 28,100.00 | 28,100.00 | 19,933 |
| 2025-11-13 | 28,800.00 | 29,050.00 | 27,750.00 | 28,000.00 | 28,000.00 | 32,196 |
| 2025-11-12 | 28,050.00 | 29,200.00 | 28,000.00 | 28,750.00 | 28,750.00 | 35,177 |
| 2025-11-11 | 27,600.00 | 28,200.00 | 27,400.00 | 28,050.00 | 28,050.00 | 19,969 |
| 2025-11-10 | 26,500.00 | 28,000.00 | 26,100.00 | 27,600.00 | 27,600.00 | 20,555 |
| 2025-11-07 | 26,900.00 | 27,500.00 | 26,100.00 | 26,500.00 | 26,500.00 | 34,005 |
| 2025-11-06 | 28,350.00 | 28,700.00 | 26,850.00 | 26,900.00 | 26,900.00 | 37,901 |
| 2025-11-05 | 28,600.00 | 28,900.00 | 27,000.00 | 28,300.00 | 28,300.00 | 35,337 |
| 2025-11-04 | 28,600.00 | 28,900.00 | 28,050.00 | 28,600.00 | 28,600.00 | 17,244 |
| 2025-11-03 | 28,650.00 | 29,000.00 | 28,450.00 | 28,600.00 | 28,600.00 | 17,823 |
| 2025-10-31 | 29,100.00 | 29,250.00 | 28,450.00 | 28,650.00 | 28,650.00 | 25,201 |
| 2025-10-30 | 29,450.00 | 29,450.00 | 28,650.00 | 29,100.00 | 29,100.00 | 18,508 |
| 2025-10-29 | 28,850.00 | 29,400.00 | 28,800.00 | 29,200.00 | 29,200.00 | 16,677 |
| 2025-10-28 | 29,200.00 | 29,500.00 | 28,650.00 | 28,850.00 | 28,850.00 | 25,596 |
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.