HEM Pharma Inc. (KOSDAQ:376270)
South Korea · Delayed Price · Currency is KRW 26,150
-950 (-3.51%)
At close: Oct 29, 2026
HEM Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 27,250.00 | 27,250.00 | 25,800.00 | 26,150.00 | 26,150.00 | -3.51% | 8,044 |
| Oct 28, 2026 | 28,200.00 | 28,700.00 | 26,750.00 | 27,100.00 | 27,100.00 | -4.07% | 12,403 |
| Oct 27, 2026 | 28,150.00 | 28,850.00 | 27,500.00 | 28,250.00 | 28,250.00 | 1.25% | 6,431 |
| Oct 26, 2026 | 28,050.00 | 28,300.00 | 26,500.00 | 27,900.00 | 27,900.00 | 0.18% | 3,237 |
| Oct 23, 2026 | 28,900.00 | 28,900.00 | 27,050.00 | 27,850.00 | 27,850.00 | -1.07% | 10,496 |
| Oct 22, 2026 | 29,700.00 | 29,700.00 | 28,050.00 | 28,150.00 | 28,150.00 | -5.70% | 4,059 |
| Oct 21, 2026 | 30,100.00 | 30,100.00 | 29,450.00 | 29,850.00 | 29,850.00 | -1.00% | 2,830 |
| Oct 20, 2026 | 30,500.00 | 30,800.00 | 29,500.00 | 30,150.00 | 30,150.00 | -2.27% | 4,382 |
| Oct 19, 2026 | 29,750.00 | 30,900.00 | 29,000.00 | 30,850.00 | 30,850.00 | 2.83% | 4,784 |
| Oct 16, 2026 | 28,700.00 | 30,450.00 | 28,350.00 | 30,000.00 | 30,000.00 | 7.33% | 11,970 |
| Oct 15, 2026 | 29,150.00 | 29,200.00 | 27,400.00 | 27,950.00 | 27,950.00 | -6.37% | 8,088 |
| Oct 14, 2026 | 29,800.00 | 31,300.00 | 29,200.00 | 29,850.00 | 29,850.00 | 2.40% | 6,244 |
| Oct 13, 2026 | 30,900.00 | 31,000.00 | 27,950.00 | 29,150.00 | 29,150.00 | -3.16% | 14,073 |
| Oct 12, 2026 | 31,950.00 | 32,250.00 | 30,000.00 | 30,100.00 | 30,100.00 | -4.75% | 7,326 |
| Oct 8, 2026 | 32,800.00 | 32,800.00 | 30,850.00 | 31,600.00 | 31,600.00 | -6.78% | 14,240 |
| Oct 7, 2026 | 35,750.00 | 35,900.00 | 31,800.00 | 33,900.00 | 33,900.00 | 0.89% | 11,902 |
| Oct 6, 2026 | 34,900.00 | 35,050.00 | 33,000.00 | 33,600.00 | 33,600.00 | -3.31% | 8,390 |
| Oct 2, 2026 | 33,200.00 | 35,350.00 | 32,800.00 | 34,750.00 | 34,750.00 | 5.46% | 15,882 |
| Oct 1, 2026 | 32,650.00 | 33,350.00 | 32,350.00 | 32,950.00 | 32,950.00 | 0.46% | 8,851 |
| Sep 30, 2026 | 32,700.00 | 33,250.00 | 32,450.00 | 32,800.00 | 32,800.00 | 1.39% | 4,417 |
| Sep 29, 2026 | 33,100.00 | 33,100.00 | 32,000.00 | 32,350.00 | 32,350.00 | -2.12% | 4,541 |
| Sep 28, 2026 | 33,600.00 | 34,000.00 | 33,000.00 | 33,050.00 | 33,050.00 | -3.36% | 5,541 |
| Sep 23, 2026 | 34,800.00 | 34,900.00 | 33,100.00 | 34,200.00 | 34,200.00 | 0.59% | 5,873 |
| Sep 22, 2026 | 34,100.00 | 34,750.00 | 33,000.00 | 34,000.00 | 34,000.00 | 0.15% | 2,595 |
| Sep 21, 2026 | 33,700.00 | 34,150.00 | 31,500.00 | 33,950.00 | 33,950.00 | 0.15% | 7,541 |
| Sep 18, 2026 | 34,500.00 | 34,500.00 | 33,450.00 | 33,900.00 | 33,900.00 | - | 7,086 |
| Sep 17, 2026 | 34,250.00 | 34,400.00 | 33,250.00 | 33,900.00 | 33,900.00 | -0.15% | 3,272 |
| Sep 16, 2026 | 33,950.00 | 34,450.00 | 33,550.00 | 33,950.00 | 33,950.00 | 1.04% | 5,112 |
| Sep 15, 2026 | 35,000.00 | 35,600.00 | 33,350.00 | 33,600.00 | 33,600.00 | -3.17% | 13,331 |
| Sep 14, 2026 | 35,700.00 | 36,850.00 | 33,450.00 | 34,700.00 | 34,700.00 | -1.42% | 7,338 |
| Sep 11, 2026 | 35,700.00 | 35,700.00 | 35,000.00 | 35,200.00 | 35,200.00 | 0.14% | 3,915 |
| Sep 10, 2026 | 37,100.00 | 37,100.00 | 34,850.00 | 35,150.00 | 35,150.00 | -3.03% | 11,435 |
| Sep 9, 2026 | 37,700.00 | 38,100.00 | 36,000.00 | 36,250.00 | 36,250.00 | -1.23% | 10,443 |
| Sep 8, 2026 | 37,900.00 | 38,100.00 | 36,250.00 | 36,700.00 | 36,700.00 | -2.39% | 18,792 |
| Sep 7, 2026 | 39,050.00 | 39,300.00 | 37,350.00 | 37,600.00 | 37,600.00 | -3.09% | 10,444 |
| Sep 4, 2026 | 39,250.00 | 39,900.00 | 38,150.00 | 38,800.00 | 38,800.00 | 1.70% | 4,458 |
| Sep 3, 2026 | 38,300.00 | 39,250.00 | 37,800.00 | 38,150.00 | 38,150.00 | 1.06% | 4,178 |
| Sep 2, 2026 | 40,350.00 | 40,400.00 | 37,500.00 | 37,750.00 | 37,750.00 | -4.31% | 11,763 |
| Sep 1, 2026 | 39,850.00 | 40,200.00 | 38,700.00 | 39,450.00 | 39,450.00 | -0.13% | 6,623 |
| Aug 31, 2026 | 40,750.00 | 40,750.00 | 38,450.00 | 39,500.00 | 39,500.00 | -2.59% | 8,008 |
| Aug 28, 2026 | 39,700.00 | 41,300.00 | 39,300.00 | 40,550.00 | 40,550.00 | 3.18% | 11,813 |
| Aug 27, 2026 | 40,050.00 | 40,400.00 | 38,750.00 | 39,300.00 | 39,300.00 | -1.87% | 12,230 |
| Aug 26, 2026 | 41,150.00 | 41,450.00 | 39,300.00 | 40,050.00 | 40,050.00 | -2.67% | 14,282 |
| Aug 25, 2026 | 38,650.00 | 41,200.00 | 37,500.00 | 41,150.00 | 41,150.00 | 5.78% | 16,517 |
| Aug 24, 2026 | 40,600.00 | 40,600.00 | 37,500.00 | 38,900.00 | 38,900.00 | -2.99% | 21,795 |
| Aug 21, 2026 | 41,450.00 | 41,450.00 | 39,050.00 | 40,100.00 | 40,100.00 | -3.02% | 10,192 |
| Aug 20, 2026 | 41,750.00 | 41,750.00 | 40,500.00 | 41,350.00 | 41,350.00 | 3.12% | 6,317 |
| Aug 19, 2026 | 42,000.00 | 43,250.00 | 39,850.00 | 40,100.00 | 40,100.00 | -4.52% | 10,900 |
| Aug 18, 2026 | 46,000.00 | 47,350.00 | 41,200.00 | 42,000.00 | 42,000.00 | -7.39% | 13,189 |
| Aug 14, 2026 | 43,800.00 | 46,000.00 | 43,300.00 | 45,350.00 | 45,350.00 | 4.49% | 9,522 |