Hyundai Pharmaceutical Co., Ltd. (KRX:004310)
South Korea · Delayed Price · Currency is KRW 12,020
+670 (5.90%)
Jan 30, 2026, 3:30 PM KST
Hyundai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 7,540.00 | 8,290.00 | 6,790.00 | 6,960.00 | 6,960.00 | 5.94% | 37,020,300 |
| Dec 8, 2025 | 5,790.00 | 6,570.00 | 5,730.00 | 6,570.00 | 6,570.00 | 29.84% | 3,543,122 |
| Dec 5, 2025 | 4,200.00 | 5,060.00 | 4,050.00 | 5,060.00 | 5,060.00 | 29.91% | 16,829,150 |
| Dec 4, 2025 | 3,640.00 | 3,940.00 | 3,640.00 | 3,895.00 | 3,895.00 | 6.57% | 1,175,119 |
| Dec 3, 2025 | 3,635.00 | 3,690.00 | 3,635.00 | 3,655.00 | 3,655.00 | 0.14% | 30,698 |
| Dec 2, 2025 | 3,650.00 | 3,665.00 | 3,615.00 | 3,650.00 | 3,650.00 | -0.41% | 57,228 |
| Dec 1, 2025 | 3,700.00 | 3,730.00 | 3,640.00 | 3,665.00 | 3,665.00 | -0.95% | 45,805 |
| Nov 28, 2025 | 3,605.00 | 3,710.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2.64% | 94,005 |
| Nov 27, 2025 | 3,600.00 | 3,640.00 | 3,570.00 | 3,605.00 | 3,605.00 | -0.28% | 56,757 |
| Nov 26, 2025 | 3,520.00 | 3,655.00 | 3,520.00 | 3,615.00 | 3,615.00 | 1.97% | 58,722 |
| Nov 25, 2025 | 3,545.00 | 3,610.00 | 3,500.00 | 3,545.00 | 3,545.00 | - | 83,976 |
| Nov 24, 2025 | 3,610.00 | 3,645.00 | 3,545.00 | 3,545.00 | 3,545.00 | -1.66% | 72,232 |
| Nov 21, 2025 | 3,675.00 | 3,680.00 | 3,595.00 | 3,605.00 | 3,605.00 | -2.83% | 76,067 |
| Nov 20, 2025 | 3,625.00 | 3,720.00 | 3,600.00 | 3,710.00 | 3,710.00 | 1.78% | 132,741 |
| Nov 19, 2025 | 3,650.00 | 3,750.00 | 3,580.00 | 3,645.00 | 3,645.00 | -1.09% | 131,899 |