HEM Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 30,100.00 | 30,100.00 | 29,450.00 | 29,850.00 | 29,850.00 | 2,893 |
| 2026-10-20 | 30,500.00 | 30,800.00 | 29,500.00 | 30,150.00 | 30,150.00 | 4,382 |
| 2026-10-19 | 29,750.00 | 30,900.00 | 29,000.00 | 30,850.00 | 30,850.00 | 4,874 |
| 2026-10-16 | 28,700.00 | 30,450.00 | 28,350.00 | 30,000.00 | 30,000.00 | 11,970 |
| 2026-10-15 | 29,150.00 | 29,200.00 | 27,400.00 | 27,950.00 | 27,950.00 | 8,373 |
| 2026-10-14 | 29,800.00 | 31,300.00 | 29,200.00 | 29,850.00 | 29,850.00 | 6,244 |
| 2026-10-13 | 30,900.00 | 31,000.00 | 27,950.00 | 29,150.00 | 29,150.00 | 14,310 |
| 2026-10-12 | 31,950.00 | 32,250.00 | 30,000.00 | 30,100.00 | 30,100.00 | 7,485 |
| 2026-10-08 | 32,800.00 | 32,800.00 | 30,850.00 | 31,600.00 | 31,600.00 | 14,443 |
| 2026-10-07 | 35,750.00 | 35,900.00 | 31,800.00 | 33,900.00 | 33,900.00 | 11,902 |
| 2026-10-06 | 34,900.00 | 35,050.00 | 33,000.00 | 33,600.00 | 33,600.00 | 8,390 |
| 2026-10-02 | 33,200.00 | 35,350.00 | 32,800.00 | 34,750.00 | 34,750.00 | 15,882 |
| 2026-10-01 | 32,650.00 | 33,350.00 | 32,350.00 | 32,950.00 | 32,950.00 | 9,150 |
| 2026-09-30 | 32,700.00 | 33,250.00 | 32,450.00 | 32,800.00 | 32,800.00 | 4,634 |
| 2026-09-29 | 33,100.00 | 33,100.00 | 32,000.00 | 32,350.00 | 32,350.00 | 4,689 |
| 2026-09-28 | 33,600.00 | 34,000.00 | 33,000.00 | 33,050.00 | 33,050.00 | 6,221 |
| 2026-09-23 | 34,800.00 | 34,900.00 | 33,100.00 | 34,200.00 | 34,200.00 | 6,244 |
| 2026-09-22 | 34,100.00 | 34,750.00 | 33,000.00 | 34,000.00 | 34,000.00 | 2,634 |
| 2026-09-21 | 33,700.00 | 34,150.00 | 31,500.00 | 33,950.00 | 33,950.00 | 7,735 |
| 2026-09-18 | 34,500.00 | 34,500.00 | 33,450.00 | 33,900.00 | 33,900.00 | 7,453 |
| 2026-09-17 | 34,250.00 | 34,400.00 | 33,250.00 | 33,900.00 | 33,900.00 | 3,272 |
| 2026-09-16 | 33,950.00 | 34,450.00 | 33,550.00 | 33,950.00 | 33,950.00 | 5,266 |
| 2026-09-15 | 35,000.00 | 35,600.00 | 33,350.00 | 33,600.00 | 33,600.00 | 13,604 |
| 2026-09-14 | 35,700.00 | 36,850.00 | 33,450.00 | 34,700.00 | 34,700.00 | 7,688 |
| 2026-09-11 | 35,700.00 | 35,700.00 | 35,000.00 | 35,200.00 | 35,200.00 | 3,915 |
| 2026-09-10 | 37,100.00 | 37,100.00 | 34,850.00 | 35,150.00 | 35,150.00 | 11,435 |
| 2026-09-09 | 37,700.00 | 38,100.00 | 36,000.00 | 36,250.00 | 36,250.00 | 10,443 |
| 2026-09-08 | 37,900.00 | 38,100.00 | 36,250.00 | 36,700.00 | 36,700.00 | 18,792 |
| 2026-09-07 | 39,050.00 | 39,300.00 | 37,350.00 | 37,600.00 | 37,600.00 | 10,444 |
| 2026-09-04 | 39,250.00 | 39,900.00 | 38,150.00 | 38,800.00 | 38,800.00 | 4,458 |
| 2026-09-03 | 38,300.00 | 39,250.00 | 37,800.00 | 38,150.00 | 38,150.00 | 4,178 |
| 2026-09-02 | 40,350.00 | 40,400.00 | 37,500.00 | 37,750.00 | 37,750.00 | 11,763 |
| 2026-09-01 | 39,850.00 | 40,200.00 | 38,700.00 | 39,450.00 | 39,450.00 | 6,623 |
| 2026-08-31 | 40,750.00 | 40,750.00 | 38,450.00 | 39,500.00 | 39,500.00 | 8,008 |
| 2026-08-28 | 39,700.00 | 41,300.00 | 39,300.00 | 40,550.00 | 40,550.00 | 11,813 |
| 2026-08-27 | 40,050.00 | 40,400.00 | 38,750.00 | 39,300.00 | 39,300.00 | 12,230 |
| 2026-08-26 | 41,150.00 | 41,450.00 | 39,300.00 | 40,050.00 | 40,050.00 | 14,282 |
| 2026-08-25 | 38,650.00 | 41,200.00 | 37,500.00 | 41,150.00 | 41,150.00 | 16,517 |
| 2026-08-24 | 40,600.00 | 40,600.00 | 37,500.00 | 38,900.00 | 38,900.00 | 21,795 |
| 2026-08-21 | 41,450.00 | 41,450.00 | 39,050.00 | 40,100.00 | 40,100.00 | 10,192 |
| 2026-08-20 | 41,750.00 | 41,750.00 | 40,500.00 | 41,350.00 | 41,350.00 | 42,318 |
| 2026-08-19 | 42,000.00 | 43,250.00 | 39,850.00 | 40,100.00 | 40,100.00 | 10,900 |
| 2026-08-18 | 46,000.00 | 47,350.00 | 41,200.00 | 42,000.00 | 42,000.00 | 13,189 |
| 2026-08-14 | 43,800.00 | 46,000.00 | 43,300.00 | 45,350.00 | 45,350.00 | 9,522 |
| 2026-08-13 | 43,950.00 | 44,250.00 | 42,450.00 | 43,400.00 | 43,400.00 | 5,313 |
| 2026-08-12 | 41,800.00 | 43,850.00 | 40,650.00 | 43,200.00 | 43,200.00 | 7,789 |
| 2026-08-11 | 42,100.00 | 44,000.00 | 40,800.00 | 41,800.00 | 41,800.00 | 13,372 |
| 2026-08-10 | 42,200.00 | 42,950.00 | 39,900.00 | 42,100.00 | 42,100.00 | 15,999 |
| 2026-08-07 | 45,000.00 | 45,000.00 | 39,700.00 | 42,100.00 | 42,100.00 | 13,642 |
| 2026-08-06 | 46,000.00 | 46,000.00 | 43,200.00 | 45,000.00 | 45,000.00 | 17,161 |
| 2026-08-05 | 43,400.00 | 44,850.00 | 43,000.00 | 44,500.00 | 44,500.00 | 8,824 |
| 2026-08-04 | 42,500.00 | 44,950.00 | 42,000.00 | 43,850.00 | 43,850.00 | 7,989 |
| 2026-08-03 | 37,900.00 | 41,900.00 | 37,500.00 | 40,600.00 | 40,600.00 | 9,680 |
| 2026-07-31 | 36,150.00 | 38,500.00 | 36,100.00 | 37,900.00 | 37,900.00 | 14,372 |
| 2026-07-30 | 34,950.00 | 36,800.00 | 33,700.00 | 35,700.00 | 35,700.00 | 16,397 |
| 2026-07-29 | 37,000.00 | 37,800.00 | 33,850.00 | 34,950.00 | 34,950.00 | 13,128 |
| 2026-07-28 | 40,750.00 | 40,750.00 | 36,450.00 | 37,800.00 | 37,800.00 | 14,166 |
| 2026-07-27 | 39,650.00 | 41,000.00 | 38,550.00 | 39,850.00 | 39,850.00 | 9,432 |
| 2026-07-24 | 39,800.00 | 40,300.00 | 38,500.00 | 39,900.00 | 39,900.00 | 5,867 |
| 2026-07-23 | 37,500.00 | 40,600.00 | 37,500.00 | 40,200.00 | 40,200.00 | 7,882 |
Page 1 of 2 · 61 trading daysOlder →
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.