HEM Pharma Inc. (KOSDAQ:376270)
South Korea · Delayed Price · Currency is KRW 39,900
-300 (-0.75%)
At close: Jul 24, 2026
HEM Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 39,800.00 | 40,300.00 | 38,500.00 | 39,900.00 | 39,900.00 | -0.75% | 5,867 |
| Jul 23, 2026 | 37,500.00 | 40,600.00 | 37,500.00 | 40,200.00 | 40,200.00 | 7.49% | 7,882 |
| Jul 22, 2026 | 40,300.00 | 40,550.00 | 37,200.00 | 37,400.00 | 37,400.00 | -5.08% | 15,868 |
| Jul 21, 2026 | 39,700.00 | 40,500.00 | 38,000.00 | 39,400.00 | 39,400.00 | 0.25% | 9,098 |
| Jul 20, 2026 | 41,000.00 | 42,650.00 | 38,900.00 | 39,300.00 | 39,300.00 | -1.87% | 6,583 |
| Jul 16, 2026 | 43,400.00 | 43,600.00 | 39,600.00 | 40,050.00 | 40,050.00 | -8.77% | 12,186 |
| Jul 15, 2026 | 42,000.00 | 43,950.00 | 40,700.00 | 43,900.00 | 43,900.00 | 8.00% | 13,337 |
| Jul 14, 2026 | 41,850.00 | 43,000.00 | 38,600.00 | 40,650.00 | 40,650.00 | -1.09% | 11,262 |
| Jul 13, 2026 | 42,000.00 | 43,450.00 | 40,500.00 | 41,100.00 | 41,100.00 | -0.72% | 10,894 |
| Jul 10, 2026 | 40,450.00 | 41,750.00 | 39,900.00 | 41,400.00 | 41,400.00 | 3.76% | 10,359 |
| Jul 9, 2026 | 39,900.00 | 42,950.00 | 39,400.00 | 39,900.00 | 39,900.00 | -0.75% | 9,120 |
| Jul 8, 2026 | 42,000.00 | 42,000.00 | 38,500.00 | 40,200.00 | 40,200.00 | -5.41% | 17,695 |
| Jul 7, 2026 | 40,800.00 | 48,500.00 | 40,650.00 | 42,500.00 | 42,500.00 | 3.91% | 10,426 |
| Jul 6, 2026 | 42,650.00 | 42,650.00 | 38,850.00 | 40,900.00 | 40,900.00 | -1.33% | 12,366 |
| Jul 3, 2026 | 44,600.00 | 45,450.00 | 40,900.00 | 41,450.00 | 41,450.00 | -7.06% | 12,236 |
| Jul 2, 2026 | 44,700.00 | 46,400.00 | 43,000.00 | 44,600.00 | 44,600.00 | -1.55% | 10,693 |
| Jul 1, 2026 | 45,150.00 | 46,250.00 | 44,450.00 | 45,300.00 | 45,300.00 | -0.11% | 13,505 |
| Jun 30, 2026 | 45,150.00 | 46,450.00 | 43,700.00 | 45,350.00 | 45,350.00 | 1.34% | 7,794 |
| Jun 29, 2026 | 41,950.00 | 45,900.00 | 41,600.00 | 44,750.00 | 44,750.00 | 7.19% | 10,980 |
| Jun 26, 2026 | 44,650.00 | 45,700.00 | 40,000.00 | 41,750.00 | 41,750.00 | -3.69% | 19,920 |
| Jun 25, 2026 | 48,500.00 | 48,500.00 | 42,100.00 | 43,350.00 | 43,350.00 | -1.48% | 10,860 |
| Jun 24, 2026 | 42,700.00 | 44,600.00 | 40,000.00 | 44,000.00 | 44,000.00 | 6.02% | 18,609 |
| Jun 23, 2026 | 46,900.00 | 49,900.00 | 41,050.00 | 41,500.00 | 41,500.00 | -13.09% | 34,500 |
| Jun 22, 2026 | 50,800.00 | 50,800.00 | 45,100.00 | 47,750.00 | 47,750.00 | -6.37% | 26,337 |
| Jun 19, 2026 | 50,800.00 | 52,700.00 | 49,000.00 | 51,000.00 | 51,000.00 | 0.99% | 24,535 |
| Jun 18, 2026 | 51,000.00 | 52,500.00 | 49,500.00 | 50,500.00 | 50,500.00 | -1.94% | 12,146 |
| Jun 17, 2026 | 50,100.00 | 51,500.00 | 48,750.00 | 51,500.00 | 51,500.00 | 3.52% | 10,456 |
| Jun 16, 2026 | 49,150.00 | 52,000.00 | 49,000.00 | 49,750.00 | 49,750.00 | 3.00% | 17,914 |
| Jun 15, 2026 | 48,400.00 | 49,900.00 | 45,350.00 | 48,300.00 | 48,300.00 | 2.77% | 10,521 |
| 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 |