Hyundai Pharmaceutical Co., Ltd. (KRX:004310)
South Korea · Delayed Price · Currency is KRW 12,610
-500 (-3.81%)
Feb 26, 2026, 9:50 AM KST
Hyundai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 13,200.00 | 13,940.00 | 13,000.00 | 13,110.00 | 13,110.00 | 0.08% | 2,007,992 |
| Feb 24, 2026 | 13,420.00 | 13,700.00 | 12,810.00 | 13,100.00 | 13,100.00 | -1.65% | 1,276,992 |
| Feb 23, 2026 | 13,430.00 | 13,930.00 | 13,090.00 | 13,320.00 | 13,320.00 | -0.37% | 1,762,219 |
| Feb 20, 2026 | 14,240.00 | 14,490.00 | 13,300.00 | 13,370.00 | 13,370.00 | -5.85% | 2,256,527 |
| Feb 19, 2026 | 14,370.00 | 15,350.00 | 14,050.00 | 14,200.00 | 14,200.00 | -0.98% | 3,316,962 |
| Feb 13, 2026 | 13,530.00 | 15,960.00 | 13,200.00 | 14,340.00 | 14,340.00 | 9.30% | 19,620,110 |
| Feb 12, 2026 | 13,390.00 | 13,790.00 | 12,580.00 | 13,120.00 | 13,120.00 | -0.98% | 3,103,309 |
| Feb 11, 2026 | 12,580.00 | 14,880.00 | 12,580.00 | 13,250.00 | 13,250.00 | 5.33% | 9,543,628 |
| Feb 10, 2026 | 11,910.00 | 13,680.00 | 11,770.00 | 12,580.00 | 12,580.00 | 5.63% | 9,354,943 |
| Feb 9, 2026 | 12,300.00 | 12,600.00 | 11,600.00 | 11,910.00 | 11,910.00 | 0.25% | 1,750,347 |
| Feb 6, 2026 | 13,130.00 | 13,570.00 | 11,560.00 | 11,880.00 | 11,880.00 | -9.24% | 3,258,340 |
| Feb 5, 2026 | 11,800.00 | 15,200.00 | 11,800.00 | 13,090.00 | 13,090.00 | 11.69% | 18,247,436 |
| Feb 4, 2026 | 11,320.00 | 12,580.00 | 11,100.00 | 11,720.00 | 11,720.00 | 3.53% | 2,989,270 |
| Feb 3, 2026 | 11,260.00 | 11,490.00 | 10,670.00 | 11,320.00 | 11,320.00 | 2.63% | 1,479,180 |
| Feb 2, 2026 | 12,020.00 | 12,030.00 | 10,820.00 | 11,030.00 | 11,030.00 | -8.24% | 1,549,807 |
| Jan 30, 2026 | 11,250.00 | 13,150.00 | 11,060.00 | 12,020.00 | 12,020.00 | 5.90% | 3,949,620 |
| Jan 29, 2026 | 11,710.00 | 11,710.00 | 11,030.00 | 11,350.00 | 11,350.00 | -3.07% | 1,048,919 |
| Jan 28, 2026 | 11,590.00 | 11,950.00 | 11,290.00 | 11,710.00 | 11,710.00 | 1.74% | 874,257 |
| Jan 27, 2026 | 11,610.00 | 12,110.00 | 11,140.00 | 11,510.00 | 11,510.00 | -0.86% | 985,052 |
| Jan 26, 2026 | 11,960.00 | 11,970.00 | 10,720.00 | 11,610.00 | 11,610.00 | -2.93% | 1,388,907 |
| Jan 23, 2026 | 12,500.00 | 12,940.00 | 11,840.00 | 11,960.00 | 11,960.00 | -4.32% | 1,328,165 |
| Jan 22, 2026 | 11,910.00 | 13,860.00 | 11,910.00 | 12,500.00 | 12,500.00 | 5.40% | 3,750,253 |
| Jan 21, 2026 | 13,080.00 | 13,080.00 | 11,500.00 | 11,860.00 | 11,860.00 | -9.95% | 2,509,030 |
| Jan 20, 2026 | 13,560.00 | 13,920.00 | 12,210.00 | 13,170.00 | 13,170.00 | -2.80% | 2,451,374 |
| Jan 19, 2026 | 13,590.00 | 14,700.00 | 13,190.00 | 13,550.00 | 13,550.00 | 2.73% | 6,151,474 |
| Jan 16, 2026 | 11,330.00 | 13,720.00 | 11,300.00 | 13,190.00 | 13,190.00 | 24.91% | 26,479,468 |
| Jan 15, 2026 | 8,160.00 | 10,560.00 | 7,970.00 | 10,560.00 | 10,560.00 | 29.89% | 11,535,370 |
| Jan 14, 2026 | 8,560.00 | 8,570.00 | 8,030.00 | 8,130.00 | 8,130.00 | -4.13% | 1,062,566 |
| Jan 13, 2026 | 8,200.00 | 8,550.00 | 7,980.00 | 8,480.00 | 8,480.00 | 3.54% | 1,149,579 |
| Jan 12, 2026 | 8,140.00 | 8,350.00 | 7,950.00 | 8,190.00 | 8,190.00 | 0.86% | 1,019,962 |
| Jan 9, 2026 | 8,360.00 | 8,400.00 | 7,850.00 | 8,120.00 | 8,120.00 | -2.75% | 1,147,517 |
| Jan 8, 2026 | 8,720.00 | 8,800.00 | 8,120.00 | 8,350.00 | 8,350.00 | -4.24% | 1,208,177 |
| Jan 7, 2026 | 8,920.00 | 9,030.00 | 8,490.00 | 8,720.00 | 8,720.00 | -1.80% | 1,271,253 |
| Jan 6, 2026 | 8,980.00 | 9,300.00 | 8,720.00 | 8,880.00 | 8,880.00 | 1.83% | 1,695,509 |
| Jan 5, 2026 | 9,330.00 | 9,450.00 | 8,390.00 | 8,720.00 | 8,720.00 | -3.65% | 3,514,966 |
| Jan 2, 2026 | 8,520.00 | 9,100.00 | 8,520.00 | 9,050.00 | 9,050.00 | 6.22% | 2,278,257 |
| Dec 30, 2025 | 8,890.00 | 9,200.00 | 8,120.00 | 8,520.00 | 8,520.00 | -3.84% | 2,973,863 |
| Dec 29, 2025 | 8,800.00 | 9,500.00 | 8,600.00 | 8,860.00 | 8,860.00 | 1.96% | 5,256,003 |
| Dec 26, 2025 | 7,520.00 | 9,370.00 | 7,310.00 | 8,690.00 | 8,690.00 | 15.56% | 21,798,540 |
| Dec 24, 2025 | 6,770.00 | 8,780.00 | 6,620.00 | 7,520.00 | 7,520.00 | 11.24% | 26,678,350 |
| Dec 23, 2025 | 6,790.00 | 6,920.00 | 6,590.00 | 6,760.00 | 6,760.00 | 3.84% | 2,292,603 |
| Dec 22, 2025 | 6,160.00 | 6,670.00 | 6,090.00 | 6,510.00 | 6,510.00 | 8.50% | 2,256,666 |
| Dec 19, 2025 | 6,120.00 | 6,320.00 | 5,810.00 | 6,000.00 | 6,000.00 | -1.80% | 1,804,034 |
| Dec 18, 2025 | 6,590.00 | 6,600.00 | 6,020.00 | 6,110.00 | 6,110.00 | -7.14% | 1,902,671 |
| Dec 17, 2025 | 7,160.00 | 7,430.00 | 6,400.00 | 6,580.00 | 6,580.00 | -6.40% | 9,041,138 |
| Dec 16, 2025 | 6,430.00 | 7,890.00 | 6,110.00 | 7,030.00 | 7,030.00 | 11.06% | 12,800,924 |
| Dec 15, 2025 | 6,100.00 | 6,550.00 | 5,910.00 | 6,330.00 | 6,330.00 | 3.94% | 2,770,932 |
| Dec 12, 2025 | 6,120.00 | 6,160.00 | 5,830.00 | 6,090.00 | 6,090.00 | -3.03% | 1,838,796 |
| Dec 11, 2025 | 6,380.00 | 6,780.00 | 6,010.00 | 6,280.00 | 6,280.00 | 2.78% | 6,253,264 |
| Dec 10, 2025 | 6,920.00 | 6,930.00 | 6,030.00 | 6,110.00 | 6,110.00 | -12.21% | 5,458,302 |