Hyundai Pharmaceutical Co., Ltd. (KRX:004310)
South Korea · Delayed Price · Currency is KRW 7,250.00
-170.00 (-2.29%)
At close: May 20, 2026
Hyundai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7,590.00 | 7,600.00 | 7,300.00 | 7,420.00 | 7,420.00 | -2.24% | 218,310 |
| May 18, 2026 | 7,540.00 | 7,660.00 | 7,190.00 | 7,590.00 | 7,590.00 | 0.66% | 358,508 |
| May 15, 2026 | 7,870.00 | 7,900.00 | 7,400.00 | 7,540.00 | 7,540.00 | -4.19% | 387,168 |
| May 14, 2026 | 7,640.00 | 7,900.00 | 7,600.00 | 7,870.00 | 7,870.00 | 3.28% | 335,124 |
| May 13, 2026 | 8,000.00 | 8,050.00 | 7,530.00 | 7,620.00 | 7,620.00 | -2.93% | 417,694 |
| May 12, 2026 | 7,810.00 | 8,080.00 | 7,660.00 | 7,850.00 | 7,850.00 | 0.51% | 667,708 |
| May 11, 2026 | 8,000.00 | 8,030.00 | 7,700.00 | 7,810.00 | 7,810.00 | -2.38% | 608,268 |
| May 8, 2026 | 8,000.00 | 8,430.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 540,639 |
| May 7, 2026 | 8,230.00 | 8,290.00 | 7,870.00 | 8,000.00 | 8,000.00 | -2.79% | 656,880 |
| May 6, 2026 | 8,590.00 | 8,660.00 | 8,200.00 | 8,230.00 | 8,230.00 | -4.19% | 675,619 |
| May 4, 2026 | 8,650.00 | 9,095.00 | 8,570.00 | 8,590.00 | 8,590.00 | -0.35% | 819,032 |
| Apr 30, 2026 | 8,960.00 | 9,060.00 | 8,600.00 | 8,620.00 | 8,620.00 | -3.25% | 388,366 |
| Apr 29, 2026 | 8,800.00 | 8,910.00 | 8,540.00 | 8,910.00 | 8,910.00 | 1.37% | 409,254 |
| Apr 28, 2026 | 9,150.00 | 9,240.00 | 8,710.00 | 8,790.00 | 8,790.00 | -3.41% | 645,649 |
| Apr 27, 2026 | 8,680.00 | 9,165.00 | 8,680.00 | 9,100.00 | 9,100.00 | 5.32% | 1,094,615 |
| Apr 24, 2026 | 8,560.00 | 8,700.00 | 8,490.00 | 8,640.00 | 8,640.00 | 0.93% | 440,570 |
| Apr 23, 2026 | 8,440.00 | 8,650.00 | 8,350.00 | 8,560.00 | 8,560.00 | 2.39% | 561,930 |
| Apr 22, 2026 | 8,300.00 | 8,370.00 | 8,160.00 | 8,360.00 | 8,360.00 | 0.72% | 276,891 |
| Apr 21, 2026 | 8,610.00 | 8,620.00 | 8,230.00 | 8,300.00 | 8,300.00 | -2.81% | 489,319 |
| Apr 20, 2026 | 8,540.00 | 8,670.00 | 8,350.00 | 8,540.00 | 8,540.00 | - | 307,008 |
| Apr 17, 2026 | 8,640.00 | 8,730.00 | 8,420.00 | 8,540.00 | 8,540.00 | -1.04% | 353,843 |
| Apr 16, 2026 | 8,790.00 | 8,820.00 | 8,560.00 | 8,630.00 | 8,630.00 | -0.69% | 290,183 |
| Apr 15, 2026 | 8,580.00 | 8,890.00 | 8,460.00 | 8,690.00 | 8,690.00 | 1.64% | 512,703 |
| Apr 14, 2026 | 8,510.00 | 8,690.00 | 8,450.00 | 8,550.00 | 8,550.00 | 0.71% | 258,591 |
| Apr 13, 2026 | 8,500.00 | 8,510.00 | 8,250.00 | 8,490.00 | 8,490.00 | -1.62% | 187,637 |
| Apr 10, 2026 | 8,510.00 | 8,670.00 | 8,420.00 | 8,630.00 | 8,630.00 | 1.41% | 276,235 |
| Apr 9, 2026 | 8,660.00 | 8,660.00 | 8,420.00 | 8,510.00 | 8,510.00 | -2.52% | 242,623 |
| Apr 8, 2026 | 8,690.00 | 8,740.00 | 8,410.00 | 8,730.00 | 8,730.00 | 3.93% | 311,184 |
| Apr 7, 2026 | 8,490.00 | 8,630.00 | 8,230.00 | 8,400.00 | 8,400.00 | -0.94% | 247,325 |
| Apr 6, 2026 | 8,650.00 | 8,660.00 | 8,350.00 | 8,480.00 | 8,480.00 | -1.97% | 274,414 |
| Apr 3, 2026 | 8,950.00 | 9,200.00 | 8,560.00 | 8,650.00 | 8,650.00 | 2.85% | 532,340 |
| Apr 2, 2026 | 9,290.00 | 9,290.00 | 8,250.00 | 8,410.00 | 8,410.00 | -8.59% | 697,345 |
| Apr 1, 2026 | 8,770.00 | 9,220.00 | 8,770.00 | 9,200.00 | 9,200.00 | 6.11% | 320,831 |
| Mar 31, 2026 | 8,890.00 | 9,000.00 | 8,650.00 | 8,670.00 | 8,670.00 | -3.13% | 290,855 |
| Mar 30, 2026 | 9,080.00 | 9,080.00 | 8,710.00 | 8,950.00 | 8,950.00 | -2.29% | 205,912 |
| Mar 27, 2026 | 9,080.00 | 9,240.00 | 8,710.00 | 9,160.00 | 9,160.00 | -0.11% | 344,601 |
| Mar 26, 2026 | 9,310.00 | 9,600.00 | 9,040.00 | 9,170.00 | 9,170.00 | -1.50% | 448,001 |
| Mar 25, 2026 | 9,260.00 | 9,800.00 | 9,200.00 | 9,310.00 | 9,310.00 | 1.42% | 673,722 |
| Mar 24, 2026 | 9,040.00 | 9,290.00 | 8,910.00 | 9,180.00 | 9,180.00 | 3.49% | 315,481 |
| Mar 23, 2026 | 9,250.00 | 9,260.00 | 8,840.00 | 8,870.00 | 8,870.00 | -6.24% | 487,673 |
| Mar 20, 2026 | 9,200.00 | 9,670.00 | 9,160.00 | 9,460.00 | 9,460.00 | 2.83% | 796,316 |
| Mar 19, 2026 | 9,250.00 | 9,260.00 | 9,010.00 | 9,200.00 | 9,200.00 | -1.18% | 407,453 |
| Mar 18, 2026 | 9,490.00 | 9,520.00 | 9,200.00 | 9,310.00 | 9,310.00 | -1.38% | 463,675 |
| Mar 17, 2026 | 9,330.00 | 9,650.00 | 9,250.00 | 9,440.00 | 9,440.00 | 2.61% | 500,804 |
| Mar 16, 2026 | 9,260.00 | 9,290.00 | 9,050.00 | 9,200.00 | 9,200.00 | -0.76% | 394,718 |
| Mar 13, 2026 | 9,320.00 | 9,450.00 | 9,050.00 | 9,270.00 | 9,270.00 | -2.63% | 492,721 |
| Mar 12, 2026 | 9,500.00 | 9,800.00 | 9,290.00 | 9,520.00 | 9,520.00 | 0.32% | 507,468 |
| Mar 11, 2026 | 9,450.00 | 9,800.00 | 9,260.00 | 9,490.00 | 9,490.00 | 2.37% | 834,226 |
| Mar 10, 2026 | 9,550.00 | 9,660.00 | 9,190.00 | 9,270.00 | 9,270.00 | 0.11% | 744,796 |
| Mar 9, 2026 | 9,650.00 | 9,650.00 | 8,900.00 | 9,260.00 | 9,260.00 | -7.40% | 979,687 |