Hyundai Pharmaceutical Co., Ltd. (KRX:004310)
South Korea · Delayed Price · Currency is KRW 8,820.00
+30.00 (0.34%)
Last updated: Apr 29, 2026, 2:20 PM KST
Hyundai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,800.00 | 8,910.00 | 8,540.00 | 8,910.00 | 8,910.00 | 1.37% | 400,652 |
| Apr 28, 2026 | 9,150.00 | 9,240.00 | 8,710.00 | 8,790.00 | 8,790.00 | -3.41% | 642,712 |
| Apr 27, 2026 | 8,680.00 | 9,165.00 | 8,680.00 | 9,100.00 | 9,100.00 | 5.32% | 1,086,590 |
| Apr 24, 2026 | 8,560.00 | 8,700.00 | 8,490.00 | 8,640.00 | 8,640.00 | 0.93% | 436,783 |
| Apr 23, 2026 | 8,440.00 | 8,650.00 | 8,350.00 | 8,560.00 | 8,560.00 | 2.39% | 558,907 |
| Apr 22, 2026 | 8,300.00 | 8,370.00 | 8,160.00 | 8,360.00 | 8,360.00 | 0.72% | 273,531 |
| Apr 21, 2026 | 8,610.00 | 8,620.00 | 8,230.00 | 8,300.00 | 8,300.00 | -2.81% | 484,585 |
| Apr 20, 2026 | 8,540.00 | 8,670.00 | 8,350.00 | 8,540.00 | 8,540.00 | - | 304,586 |
| 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% | 284,788 |
| 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% | 252,625 |
| Apr 13, 2026 | 8,500.00 | 8,510.00 | 8,250.00 | 8,490.00 | 8,490.00 | -1.62% | 185,304 |
| 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% | 239,083 |
| 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% | 243,735 |
| 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% | 446,866 |
| 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% | 482,342 |
| 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% | 499,097 |
| 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% | 480,166 |
| Mar 12, 2026 | 9,500.00 | 9,800.00 | 9,290.00 | 9,520.00 | 9,520.00 | 0.32% | 501,202 |
| Mar 11, 2026 | 9,450.00 | 9,800.00 | 9,260.00 | 9,490.00 | 9,490.00 | 2.37% | 829,214 |
| Mar 10, 2026 | 9,550.00 | 9,660.00 | 9,190.00 | 9,270.00 | 9,270.00 | 0.11% | 737,901 |
| Mar 9, 2026 | 9,650.00 | 9,650.00 | 8,900.00 | 9,260.00 | 9,260.00 | -7.40% | 959,343 |
| Mar 6, 2026 | 10,270.00 | 10,540.00 | 9,690.00 | 10,000.00 | 10,000.00 | -2.63% | 911,080 |
| Mar 5, 2026 | 9,800.00 | 10,600.00 | 9,800.00 | 10,270.00 | 10,270.00 | 10.55% | 1,311,531 |
| Mar 4, 2026 | 10,450.00 | 10,600.00 | 9,150.00 | 9,290.00 | 9,290.00 | -13.98% | 1,794,311 |
| Mar 3, 2026 | 11,590.00 | 11,790.00 | 10,800.00 | 10,800.00 | 10,800.00 | -9.40% | 1,284,864 |
| Feb 27, 2026 | 12,800.00 | 12,800.00 | 11,710.00 | 11,920.00 | 11,890.00 | -6.95% | 3,312,278 |
| Feb 26, 2026 | 13,140.00 | 13,210.00 | 12,600.00 | 12,810.00 | 12,777.76 | -2.29% | 1,084,284 |
| Feb 25, 2026 | 13,200.00 | 13,940.00 | 13,000.00 | 13,110.00 | 13,077.01 | 0.08% | 2,025,509 |
| Feb 24, 2026 | 13,420.00 | 13,700.00 | 12,810.00 | 13,100.00 | 13,067.03 | -1.65% | 1,284,094 |
| Feb 23, 2026 | 13,430.00 | 13,930.00 | 13,090.00 | 13,320.00 | 13,286.48 | -0.37% | 1,778,678 |
| Feb 20, 2026 | 14,240.00 | 14,490.00 | 13,300.00 | 13,370.00 | 13,336.35 | -5.85% | 2,281,261 |
| Feb 19, 2026 | 14,370.00 | 15,350.00 | 14,050.00 | 14,200.00 | 14,164.26 | -0.98% | 3,316,962 |
| Feb 13, 2026 | 13,530.00 | 15,960.00 | 13,200.00 | 14,340.00 | 14,303.91 | 9.30% | 19,674,170 |