Hyundai Pharmaceutical Co., Ltd. (KRX:004310)
South Korea · Delayed Price · Currency is KRW 6,160.00
+150.00 (2.50%)
Aug 28, 2026, 3:30 PM KST
Hyundai Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6,060.00 | 6,270.00 | 6,000.00 | 6,160.00 | 6,160.00 | 2.50% | 551,654 |
| Aug 27, 2026 | 6,070.00 | 6,100.00 | 5,970.00 | 6,010.00 | 6,010.00 | -0.99% | 232,433 |
| Aug 26, 2026 | 5,920.00 | 6,110.00 | 5,900.00 | 6,070.00 | 6,070.00 | 2.19% | 407,629 |
| Aug 25, 2026 | 5,900.00 | 5,970.00 | 5,600.00 | 5,940.00 | 5,940.00 | 0.68% | 352,870 |
| 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 |
| Aug 20, 2026 | 6,250.00 | 6,630.00 | 6,100.00 | 6,110.00 | 6,110.00 | 1.66% | 1,028,150 |
| Aug 19, 2026 | 6,100.00 | 6,350.00 | 6,000.00 | 6,010.00 | 6,010.00 | -1.96% | 520,939 |
| Aug 18, 2026 | 6,370.00 | 6,520.00 | 6,100.00 | 6,130.00 | 6,130.00 | -2.85% | 795,588 |
| Aug 14, 2026 | 6,480.00 | 6,560.00 | 6,260.00 | 6,310.00 | 6,310.00 | -2.77% | 568,187 |
| Aug 13, 2026 | 6,430.00 | 6,540.00 | 6,310.00 | 6,490.00 | 6,490.00 | 1.41% | 766,792 |
| Aug 12, 2026 | 6,450.00 | 6,520.00 | 6,280.00 | 6,400.00 | 6,400.00 | - | 688,534 |
| Aug 11, 2026 | 6,300.00 | 6,690.00 | 6,300.00 | 6,400.00 | 6,400.00 | 0.63% | 1,332,988 |
| Aug 10, 2026 | 6,280.00 | 6,500.00 | 6,030.00 | 6,360.00 | 6,360.00 | 3.41% | 1,148,594 |
| Aug 7, 2026 | 6,610.00 | 6,650.00 | 6,030.00 | 6,150.00 | 6,150.00 | -6.68% | 1,107,282 |
| Aug 6, 2026 | 5,870.00 | 7,070.00 | 5,860.00 | 6,590.00 | 6,590.00 | 12.65% | 8,051,690 |
| Aug 5, 2026 | 5,690.00 | 6,140.00 | 5,650.00 | 5,850.00 | 5,850.00 | 4.46% | 1,901,548 |
| Aug 4, 2026 | 5,400.00 | 5,630.00 | 5,400.00 | 5,600.00 | 5,600.00 | 3.51% | 827,810 |
| Aug 3, 2026 | 5,360.00 | 5,860.00 | 5,280.00 | 5,410.00 | 5,410.00 | 0.93% | 2,376,071 |
| Jul 31, 2026 | 5,130.00 | 5,500.00 | 5,080.00 | 5,360.00 | 5,360.00 | 5.72% | 1,658,679 |
| Jul 30, 2026 | 4,765.00 | 5,680.00 | 4,765.00 | 5,070.00 | 5,070.00 | 3.26% | 5,127,072 |
| Jul 29, 2026 | 5,250.00 | 5,500.00 | 4,670.00 | 4,910.00 | 4,910.00 | -7.18% | 1,068,754 |
| Jul 28, 2026 | 5,770.00 | 6,300.00 | 5,290.00 | 5,290.00 | 5,290.00 | -8.32% | 2,067,904 |
| Jul 27, 2026 | 6,200.00 | 6,380.00 | 5,750.00 | 5,770.00 | 5,770.00 | -5.56% | 1,057,300 |
| Jul 24, 2026 | 6,210.00 | 7,180.00 | 6,050.00 | 6,110.00 | 6,110.00 | -3.02% | 9,378,851 |
| Jul 23, 2026 | 6,570.00 | 6,720.00 | 6,220.00 | 6,300.00 | 6,300.00 | -3.23% | 1,271,439 |
| Jul 22, 2026 | 6,780.00 | 7,420.00 | 6,360.00 | 6,510.00 | 6,510.00 | -4.69% | 6,759,112 |
| Jul 21, 2026 | 6,220.00 | 7,540.00 | 6,210.00 | 6,830.00 | 6,830.00 | 9.81% | 13,207,836 |
| Jul 20, 2026 | 7,780.00 | 7,980.00 | 6,160.00 | 6,220.00 | 6,220.00 | -18.16% | 5,815,509 |
| Jul 16, 2026 | 7,000.00 | 8,470.00 | 6,710.00 | 7,600.00 | 7,600.00 | 13.26% | 23,630,505 |
| Jul 15, 2026 | 7,600.00 | 7,700.00 | 6,470.00 | 6,710.00 | 6,710.00 | 10.54% | 16,176,305 |
| Jul 14, 2026 | 4,530.00 | 6,070.00 | 4,430.00 | 6,070.00 | 6,070.00 | 29.84% | 2,125,893 |
| Jul 13, 2026 | 4,885.00 | 5,060.00 | 4,575.00 | 4,675.00 | 4,675.00 | -4.30% | 290,089 |
| Jul 10, 2026 | 4,605.00 | 5,020.00 | 4,590.00 | 4,885.00 | 4,885.00 | 6.31% | 372,045 |
| Jul 9, 2026 | 4,500.00 | 4,860.00 | 4,400.00 | 4,595.00 | 4,595.00 | 1.43% | 315,031 |
| Jul 8, 2026 | 4,705.00 | 5,090.00 | 4,500.00 | 4,530.00 | 4,530.00 | -6.89% | 769,217 |
| Jul 7, 2026 | 4,970.00 | 5,090.00 | 4,700.00 | 4,865.00 | 4,865.00 | -2.70% | 386,701 |
| Jul 6, 2026 | 5,160.00 | 5,210.00 | 4,925.00 | 5,000.00 | 5,000.00 | -3.10% | 339,656 |
| Jul 3, 2026 | 5,140.00 | 5,260.00 | 4,870.00 | 5,160.00 | 5,160.00 | 0.39% | 449,575 |
| Jul 2, 2026 | 5,600.00 | 5,610.00 | 5,100.00 | 5,140.00 | 5,140.00 | -8.21% | 591,206 |
| Jul 1, 2026 | 5,730.00 | 5,920.00 | 5,430.00 | 5,600.00 | 5,600.00 | -2.27% | 1,071,326 |
| Jun 30, 2026 | 6,200.00 | 6,200.00 | 5,610.00 | 5,730.00 | 5,730.00 | -9.05% | 921,788 |
| Jun 29, 2026 | 5,850.00 | 6,760.00 | 5,850.00 | 6,300.00 | 6,300.00 | 4.13% | 1,019,792 |
| Jun 26, 2026 | 6,700.00 | 6,750.00 | 5,840.00 | 6,050.00 | 6,050.00 | -9.70% | 1,589,828 |
| Jun 25, 2026 | 7,730.00 | 7,890.00 | 6,650.00 | 6,700.00 | 6,700.00 | -12.07% | 2,335,769 |
| Jun 24, 2026 | 7,000.00 | 8,130.00 | 6,930.00 | 7,620.00 | 7,620.00 | 6.57% | 4,545,280 |
| Jun 23, 2026 | 8,150.00 | 8,960.00 | 7,110.00 | 7,150.00 | 7,150.00 | -13.02% | 7,129,637 |
| Jun 22, 2026 | 8,150.00 | 9,070.00 | 8,110.00 | 8,220.00 | 8,220.00 | 0.86% | 9,096,922 |
| Jun 19, 2026 | 8,300.00 | 9,420.00 | 8,030.00 | 8,150.00 | 8,150.00 | -4.12% | 14,938,920 |
| Jun 18, 2026 | 8,110.00 | 9,680.00 | 8,110.00 | 8,500.00 | 8,500.00 | 4.81% | 26,906,880 |