Skip to main content
logo
Hyundai Pharmaceutical Co., Ltd. (KRX:004310)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,000.00
-110.00 (-1.80%)
Dec 19, 2025, 3:30 PM KST

Hyundai Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20256,120.006,320.005,810.006,000.006,000.00-1.80%1,804,034
Dec 18, 20256,590.006,600.006,020.006,110.006,110.00-7.14%1,902,671
Dec 17, 20257,160.007,430.006,400.006,580.006,580.00-6.40%9,041,138
Dec 16, 20256,430.007,890.006,110.007,030.007,030.0011.06%12,800,924
Dec 15, 20256,100.006,550.005,910.006,330.006,330.003.94%2,770,932
Dec 12, 20256,120.006,160.005,830.006,090.006,090.00-3.03%1,838,796
Dec 11, 20256,380.006,780.006,010.006,280.006,280.002.78%6,253,264
Dec 10, 20256,920.006,930.006,030.006,110.006,110.00-12.21%5,458,302
Dec 9, 20257,540.008,290.006,790.006,960.006,960.005.94%37,020,300
Dec 8, 20255,790.006,570.005,730.006,570.006,570.0029.84%3,543,122
Dec 5, 20254,200.005,060.004,050.005,060.005,060.0029.91%16,829,150
Dec 4, 20253,640.003,940.003,640.003,895.003,895.006.57%1,175,119
Dec 3, 20253,635.003,690.003,635.003,655.003,655.000.14%30,698
Dec 2, 20253,650.003,665.003,615.003,650.003,650.00-0.41%57,228
Dec 1, 20253,700.003,730.003,640.003,665.003,665.00-0.95%45,805
Nov 28, 20253,605.003,710.003,600.003,700.003,700.002.64%94,005
Nov 27, 20253,600.003,640.003,570.003,605.003,605.00-0.28%56,757
Nov 26, 20253,520.003,655.003,520.003,615.003,615.001.97%58,722
Nov 25, 20253,545.003,610.003,500.003,545.003,545.00-83,976
Nov 24, 20253,610.003,645.003,545.003,545.003,545.00-1.66%72,232
Nov 21, 20253,675.003,680.003,595.003,605.003,605.00-2.83%76,067
Nov 20, 20253,625.003,720.003,600.003,710.003,710.001.78%132,741
Nov 19, 20253,650.003,750.003,580.003,645.003,645.00-1.09%131,899
Nov 18, 20253,725.003,835.003,660.003,685.003,685.00-2.64%123,134
Nov 17, 20253,770.003,790.003,710.003,785.003,785.000.40%137,841
Nov 14, 20253,735.003,835.003,680.003,770.003,770.000.53%196,381
Nov 13, 20253,755.003,800.003,715.003,750.003,750.000.40%145,110
Nov 12, 20253,600.003,745.003,600.003,735.003,735.002.89%237,371
Nov 11, 20253,670.003,710.003,585.003,630.003,630.00-1.09%138,053
Nov 10, 20253,610.003,690.003,590.003,670.003,670.001.66%81,807
Nov 7, 20253,610.003,850.003,580.003,610.003,610.00-0.96%235,396
Nov 6, 20253,695.003,695.003,590.003,645.003,645.000.14%58,499
Nov 5, 20253,620.003,715.003,515.003,640.003,640.00-0.27%113,660
Nov 4, 20253,585.003,725.003,555.003,650.003,650.001.81%121,416
Nov 3, 20253,695.003,715.003,560.003,585.003,585.00-2.98%203,847
Oct 31, 20253,695.003,725.003,685.003,695.003,695.00-0.81%54,120
Oct 30, 20253,790.003,790.003,665.003,725.003,725.00-0.13%191,353
Oct 29, 20253,820.003,835.003,705.003,730.003,730.00-2.36%189,324
Oct 28, 20253,840.003,900.003,780.003,820.003,820.00-0.52%192,117
Oct 27, 20253,765.003,850.003,700.003,840.003,840.001.99%144,022
Oct 24, 20253,805.003,835.003,725.003,765.003,765.00-0.66%85,055
Oct 23, 20253,810.003,890.003,765.003,790.003,790.00-0.66%96,676
Oct 22, 20253,740.003,835.003,700.003,815.003,815.002.14%97,717
Oct 21, 20253,785.003,790.003,730.003,735.003,735.00-1.45%110,944
Oct 20, 20253,770.003,790.003,730.003,790.003,790.000.53%75,172
Oct 17, 20253,810.003,820.003,725.003,770.003,770.00-1.05%78,258
Oct 16, 20253,815.003,820.003,780.003,810.003,810.001.20%92,254
Oct 15, 20253,735.003,820.003,730.003,765.003,765.000.94%78,920
Oct 14, 20253,785.003,835.003,700.003,730.003,730.00-1.45%99,925
Oct 13, 20253,800.003,800.003,700.003,785.003,785.00-1.43%81,132