Hyundai Pharmaceutical Co., Ltd. (KRX:004310)
South Korea · Delayed Price · Currency is KRW 6,520.00
+110.00 (1.72%)
Nov 4, 2026, 3:30 PM KST
Hyundai Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6,520.00 | 6,990.00 | 6,200.00 | 6,520.00 | 6,520.00 | 1.72% | 2,581,155 |
| Nov 3, 2026 | 6,470.00 | 6,680.00 | 6,400.00 | 6,410.00 | 6,410.00 | -2.88% | 316,629 |
| Nov 2, 2026 | 6,380.00 | 6,690.00 | 6,350.00 | 6,600.00 | 6,600.00 | 0.46% | 259,539 |
| Oct 30, 2026 | 6,680.00 | 6,800.00 | 6,450.00 | 6,570.00 | 6,570.00 | -1.65% | 348,458 |
| Oct 29, 2026 | 7,120.00 | 7,430.00 | 6,630.00 | 6,680.00 | 6,680.00 | -2.91% | 1,169,864 |
| Oct 28, 2026 | 6,990.00 | 7,070.00 | 6,830.00 | 6,880.00 | 6,880.00 | 0.44% | 524,897 |
| Oct 27, 2026 | 6,760.00 | 7,110.00 | 6,730.00 | 6,850.00 | 6,850.00 | 2.24% | 489,404 |
| Oct 26, 2026 | 6,720.00 | 6,880.00 | 6,590.00 | 6,700.00 | 6,700.00 | -1.33% | 442,236 |
| Oct 23, 2026 | 6,900.00 | 6,990.00 | 6,660.00 | 6,790.00 | 6,790.00 | -2.86% | 534,534 |
| Oct 22, 2026 | 7,570.00 | 7,620.00 | 6,980.00 | 6,990.00 | 6,990.00 | -7.66% | 714,927 |
| Oct 21, 2026 | 7,710.00 | 7,930.00 | 7,560.00 | 7,570.00 | 7,570.00 | -0.53% | 1,221,727 |
| Oct 20, 2026 | 7,410.00 | 8,150.00 | 7,360.00 | 7,610.00 | 7,610.00 | 3.68% | 4,085,832 |
| Oct 19, 2026 | 7,130.00 | 7,390.00 | 6,980.00 | 7,340.00 | 7,340.00 | 0.69% | 327,515 |
| Oct 16, 2026 | 7,080.00 | 7,700.00 | 7,060.00 | 7,290.00 | 7,290.00 | 2.97% | 1,100,599 |
| Oct 15, 2026 | 7,170.00 | 7,340.00 | 6,970.00 | 7,080.00 | 7,080.00 | -6.60% | 593,767 |
| Oct 14, 2026 | 7,560.00 | 7,760.00 | 7,480.00 | 7,580.00 | 7,580.00 | -0.66% | 416,857 |
| Oct 13, 2026 | 7,400.00 | 7,840.00 | 7,350.00 | 7,630.00 | 7,630.00 | 0.13% | 890,618 |
| Oct 12, 2026 | 7,700.00 | 8,230.00 | 7,590.00 | 7,620.00 | 7,620.00 | -1.80% | 1,435,348 |
| Oct 8, 2026 | 8,150.00 | 8,240.00 | 7,700.00 | 7,760.00 | 7,760.00 | -5.02% | 724,625 |
| Oct 7, 2026 | 8,340.00 | 8,690.00 | 8,160.00 | 8,170.00 | 8,170.00 | -2.04% | 1,069,040 |
| Oct 6, 2026 | 8,340.00 | 8,450.00 | 8,230.00 | 8,340.00 | 8,340.00 | - | 588,873 |
| Oct 2, 2026 | 8,510.00 | 8,560.00 | 8,320.00 | 8,340.00 | 8,340.00 | -1.65% | 522,815 |
| Oct 1, 2026 | 8,320.00 | 8,560.00 | 8,320.00 | 8,480.00 | 8,480.00 | 0.95% | 637,236 |
| Sep 30, 2026 | 8,570.00 | 8,680.00 | 8,340.00 | 8,400.00 | 8,400.00 | -1.52% | 820,390 |
| Sep 29, 2026 | 8,810.00 | 9,170.00 | 8,440.00 | 8,530.00 | 8,530.00 | -3.40% | 2,800,879 |
| Sep 28, 2026 | 9,030.00 | 9,290.00 | 8,770.00 | 8,830.00 | 8,830.00 | -0.34% | 2,866,985 |
| Sep 23, 2026 | 8,970.00 | 9,200.00 | 8,850.00 | 8,860.00 | 8,860.00 | -1.01% | 1,247,679 |
| Sep 22, 2026 | 9,350.00 | 9,370.00 | 8,840.00 | 8,950.00 | 8,950.00 | -3.45% | 1,967,729 |
| Sep 21, 2026 | 10,000.00 | 10,060.00 | 9,220.00 | 9,270.00 | 9,270.00 | -7.94% | 2,868,673 |
| Sep 18, 2026 | 10,650.00 | 10,710.00 | 10,030.00 | 10,070.00 | 10,070.00 | -4.10% | 3,914,589 |
| Sep 17, 2026 | 10,280.00 | 11,750.00 | 10,250.00 | 10,500.00 | 10,500.00 | 5.32% | 17,058,943 |
| Sep 16, 2026 | 10,190.00 | 10,920.00 | 9,790.00 | 9,970.00 | 9,970.00 | -1.48% | 12,531,260 |
| Sep 15, 2026 | 10,110.00 | 11,390.00 | 9,980.00 | 10,120.00 | 10,120.00 | 1.30% | 15,528,487 |
| Sep 14, 2026 | 9,800.00 | 10,690.00 | 9,610.00 | 9,990.00 | 9,990.00 | 1.73% | 8,999,394 |
| Sep 11, 2026 | 10,090.00 | 10,400.00 | 9,680.00 | 9,820.00 | 9,820.00 | 0.51% | 7,692,753 |
| Sep 10, 2026 | 10,220.00 | 10,650.00 | 9,680.00 | 9,770.00 | 9,770.00 | -5.15% | 4,375,768 |
| Sep 9, 2026 | 10,180.00 | 11,340.00 | 9,980.00 | 10,300.00 | 10,300.00 | -1.34% | 14,616,143 |
| Sep 8, 2026 | 8,640.00 | 10,940.00 | 8,230.00 | 10,440.00 | 10,440.00 | 23.99% | 32,236,610 |
| Sep 7, 2026 | 8,200.00 | 9,210.00 | 7,980.00 | 8,420.00 | 8,420.00 | 5.91% | 11,901,951 |
| Sep 4, 2026 | 7,780.00 | 8,530.00 | 7,300.00 | 7,950.00 | 7,950.00 | 3.52% | 11,189,417 |
| Sep 3, 2026 | 7,870.00 | 8,870.00 | 7,450.00 | 7,680.00 | 7,680.00 | 1.45% | 16,564,195 |
| Sep 2, 2026 | 8,580.00 | 9,050.00 | 7,500.00 | 7,570.00 | 7,570.00 | -8.69% | 12,337,071 |
| Sep 1, 2026 | 6,390.00 | 8,290.00 | 6,300.00 | 8,290.00 | 8,290.00 | 29.94% | 19,592,352 |
| Aug 31, 2026 | 6,210.00 | 6,950.00 | 6,150.00 | 6,380.00 | 6,380.00 | 3.57% | 6,218,747 |
| Aug 28, 2026 | 6,060.00 | 6,270.00 | 6,000.00 | 6,160.00 | 6,160.00 | 2.50% | 562,531 |
| Aug 27, 2026 | 6,070.00 | 6,100.00 | 5,970.00 | 6,010.00 | 6,010.00 | -0.99% | 233,935 |
| Aug 26, 2026 | 5,920.00 | 6,110.00 | 5,900.00 | 6,070.00 | 6,070.00 | 2.19% | 414,263 |
| Aug 25, 2026 | 5,900.00 | 5,970.00 | 5,600.00 | 5,940.00 | 5,940.00 | 0.68% | 359,139 |
| Aug 24, 2026 | 5,960.00 | 6,480.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.85% | 1,325,696 |
| Aug 21, 2026 | 6,060.00 | 6,060.00 | 5,800.00 | 5,850.00 | 5,850.00 | -4.26% | 380,214 |