HEM Pharma Inc. (KOSDAQ:376270)
South Korea · Delayed Price · Currency is KRW 47,000
+4,550 (10.72%)
At close: Jun 12, 2026
HEM Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 44,150.00 | 49,050.00 | 43,300.00 | 47,000.00 | 47,000.00 | 10.72% | 21,178 |
| Jun 11, 2026 | 44,000.00 | 44,000.00 | 41,150.00 | 42,450.00 | 42,450.00 | -0.82% | 9,669 |
| Jun 10, 2026 | 43,450.00 | 43,550.00 | 41,800.00 | 42,800.00 | 42,800.00 | -0.47% | 8,623 |
| Jun 9, 2026 | 42,650.00 | 44,750.00 | 42,150.00 | 43,000.00 | 43,000.00 | 2.02% | 12,131 |
| Jun 8, 2026 | 46,400.00 | 46,800.00 | 41,600.00 | 42,150.00 | 42,150.00 | -10.32% | 61,018 |
| Jun 5, 2026 | 49,400.00 | 49,400.00 | 46,700.00 | 47,000.00 | 47,000.00 | -4.57% | 18,807 |
| Jun 4, 2026 | 47,900.00 | 51,000.00 | 46,800.00 | 49,250.00 | 49,250.00 | 5.01% | 22,812 |
| Jun 2, 2026 | 46,300.00 | 49,950.00 | 44,000.00 | 46,900.00 | 46,900.00 | -2.19% | 28,633 |
| Jun 1, 2026 | 49,550.00 | 49,800.00 | 46,000.00 | 47,950.00 | 47,950.00 | -3.13% | 47,622 |
| May 29, 2026 | 53,000.00 | 53,000.00 | 48,000.00 | 49,500.00 | 49,500.00 | -2.17% | 38,877 |
| May 28, 2026 | 55,400.00 | 56,200.00 | 49,000.00 | 50,600.00 | 50,600.00 | -5.60% | 37,474 |
| May 27, 2026 | 57,900.00 | 58,200.00 | 53,400.00 | 53,600.00 | 53,600.00 | -8.06% | 34,725 |
| May 26, 2026 | 60,000.00 | 60,800.00 | 57,900.00 | 58,300.00 | 58,300.00 | 0.52% | 14,463 |
| May 22, 2026 | 57,500.00 | 60,300.00 | 56,900.00 | 58,000.00 | 58,000.00 | 3.94% | 15,389 |
| May 21, 2026 | 58,600.00 | 59,400.00 | 55,200.00 | 55,800.00 | 55,800.00 | -3.29% | 25,231 |
| May 20, 2026 | 55,600.00 | 58,900.00 | 55,200.00 | 57,700.00 | 57,700.00 | -0.35% | 13,023 |
| May 19, 2026 | 60,100.00 | 61,200.00 | 57,500.00 | 57,900.00 | 57,900.00 | -3.98% | 11,053 |
| May 18, 2026 | 59,100.00 | 60,600.00 | 56,500.00 | 60,300.00 | 60,300.00 | 1.01% | 26,912 |
| May 15, 2026 | 65,100.00 | 65,100.00 | 58,500.00 | 59,700.00 | 59,700.00 | -7.87% | 34,373 |
| May 14, 2026 | 66,700.00 | 67,800.00 | 61,500.00 | 64,800.00 | 64,800.00 | -5.40% | 52,477 |
| May 13, 2026 | 75,500.00 | 76,400.00 | 67,000.00 | 68,500.00 | 68,500.00 | -10.69% | 63,086 |
| May 12, 2026 | 70,600.00 | 80,000.00 | 70,300.00 | 76,700.00 | 76,700.00 | 9.42% | 90,998 |
| May 11, 2026 | 70,000.00 | 71,000.00 | 66,800.00 | 70,100.00 | 70,100.00 | 0.86% | 36,069 |
| May 8, 2026 | 61,100.00 | 71,000.00 | 61,100.00 | 69,500.00 | 69,500.00 | 13.01% | 90,199 |
| May 7, 2026 | 59,600.00 | 62,900.00 | 58,400.00 | 61,500.00 | 61,500.00 | 2.50% | 22,849 |
| May 6, 2026 | 61,900.00 | 63,100.00 | 59,200.00 | 60,000.00 | 60,000.00 | -2.44% | 24,811 |
| May 4, 2026 | 59,800.00 | 63,700.00 | 59,400.00 | 61,500.00 | 61,500.00 | 2.84% | 19,600 |
| Apr 30, 2026 | 59,900.00 | 61,500.00 | 58,600.00 | 59,800.00 | 59,800.00 | -3.08% | 36,913 |
| Apr 29, 2026 | 59,500.00 | 62,500.00 | 57,600.00 | 61,700.00 | 61,700.00 | 3.70% | 20,041 |
| Apr 28, 2026 | 61,600.00 | 61,700.00 | 58,800.00 | 59,500.00 | 59,500.00 | -2.46% | 18,955 |
| Apr 27, 2026 | 59,000.00 | 63,000.00 | 59,000.00 | 61,000.00 | 61,000.00 | 3.74% | 36,173 |
| Apr 24, 2026 | 56,500.00 | 59,100.00 | 53,200.00 | 58,800.00 | 58,800.00 | 3.52% | 25,913 |
| Apr 23, 2026 | 59,400.00 | 59,900.00 | 56,600.00 | 56,800.00 | 56,800.00 | -5.18% | 26,413 |
| Apr 22, 2026 | 59,900.00 | 60,300.00 | 58,800.00 | 59,900.00 | 59,900.00 | 0.17% | 9,677 |
| Apr 21, 2026 | 61,600.00 | 62,400.00 | 58,500.00 | 59,800.00 | 59,800.00 | -2.92% | 30,755 |
| Apr 20, 2026 | 61,700.00 | 62,600.00 | 59,800.00 | 61,600.00 | 61,600.00 | 0.65% | 18,750 |
| Apr 17, 2026 | 61,500.00 | 61,700.00 | 60,400.00 | 61,200.00 | 61,200.00 | 0.33% | 14,700 |
| Apr 16, 2026 | 63,400.00 | 64,000.00 | 60,700.00 | 61,000.00 | 61,000.00 | -3.02% | 21,379 |
| Apr 15, 2026 | 62,800.00 | 63,900.00 | 61,200.00 | 62,900.00 | 62,900.00 | 0.48% | 16,694 |
| Apr 14, 2026 | 62,700.00 | 63,200.00 | 61,400.00 | 62,600.00 | 62,600.00 | 1.46% | 13,553 |
| Apr 13, 2026 | 62,600.00 | 62,600.00 | 60,500.00 | 61,700.00 | 61,700.00 | -1.91% | 14,705 |
| Apr 10, 2026 | 63,800.00 | 63,900.00 | 61,300.00 | 62,900.00 | 62,900.00 | -0.63% | 10,780 |
| Apr 9, 2026 | 62,800.00 | 64,300.00 | 61,500.00 | 63,300.00 | 63,300.00 | 0.96% | 13,795 |
| Apr 8, 2026 | 66,000.00 | 66,000.00 | 56,200.00 | 62,700.00 | 62,700.00 | -1.26% | 51,131 |
| Apr 7, 2026 | 67,900.00 | 69,400.00 | 61,000.00 | 63,500.00 | 63,500.00 | -6.48% | 46,691 |
| Apr 6, 2026 | 69,500.00 | 69,800.00 | 67,000.00 | 67,900.00 | 67,900.00 | -1.31% | 12,268 |
| Apr 3, 2026 | 74,100.00 | 74,100.00 | 67,200.00 | 68,800.00 | 68,800.00 | -5.10% | 28,994 |
| Apr 2, 2026 | 76,100.00 | 79,400.00 | 70,900.00 | 72,500.00 | 72,500.00 | -3.97% | 18,784 |
| Apr 1, 2026 | 73,200.00 | 79,000.00 | 72,800.00 | 75,500.00 | 75,500.00 | 6.64% | 30,118 |
| Mar 31, 2026 | 76,600.00 | 77,600.00 | 69,000.00 | 70,800.00 | 70,800.00 | -8.76% | 26,622 |