Hyundai Pharmaceutical Co., Ltd. (KRX:004310)
South Korea · Delayed Price · Currency is KRW 6,220.00
-1,380.00 (-18.16%)
Jul 20, 2026, 3:30 PM KST
Hyundai Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 7,000.00 | 8,470.00 | 6,710.00 | 7,600.00 | 7,600.00 | 13.26% | 23,485,277 |
| Jul 15, 2026 | 7,600.00 | 7,700.00 | 6,470.00 | 6,710.00 | 6,710.00 | 10.54% | 15,894,881 |
| Jul 14, 2026 | 4,530.00 | 6,070.00 | 4,430.00 | 6,070.00 | 6,070.00 | 29.84% | 2,123,978 |
| 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% | 367,835 |
| 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% | 765,888 |
| Jul 7, 2026 | 4,970.00 | 5,090.00 | 4,700.00 | 4,865.00 | 4,865.00 | -2.70% | 384,062 |
| 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% | 446,168 |
| Jul 2, 2026 | 5,600.00 | 5,610.00 | 5,100.00 | 5,140.00 | 5,140.00 | -8.21% | 586,284 |
| Jul 1, 2026 | 5,730.00 | 5,920.00 | 5,430.00 | 5,600.00 | 5,600.00 | -2.27% | 1,059,384 |
| 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% | 999,248 |
| Jun 26, 2026 | 6,700.00 | 6,750.00 | 5,840.00 | 6,050.00 | 6,050.00 | -9.70% | 1,570,205 |
| 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% | 4,517,916 |
| Jun 23, 2026 | 8,150.00 | 8,960.00 | 7,110.00 | 7,150.00 | 7,150.00 | -13.02% | 7,100,711 |
| 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% | 14,847,350 |
| Jun 18, 2026 | 8,110.00 | 9,680.00 | 8,110.00 | 8,500.00 | 8,500.00 | 4.81% | 26,803,761 |
| Jun 17, 2026 | 7,540.00 | 9,450.00 | 7,540.00 | 8,110.00 | 8,110.00 | 6.71% | 29,183,709 |
| Jun 16, 2026 | 7,870.00 | 9,300.00 | 6,660.00 | 7,600.00 | 7,600.00 | 2.15% | 34,029,480 |
| Jun 15, 2026 | 6,940.00 | 7,440.00 | 6,760.00 | 7,440.00 | 7,440.00 | 29.84% | 959,099 |
| Jun 12, 2026 | 5,800.00 | 5,950.00 | 5,650.00 | 5,730.00 | 5,730.00 | - | 261,283 |
| Jun 11, 2026 | 5,460.00 | 5,750.00 | 5,380.00 | 5,730.00 | 5,730.00 | 2.50% | 185,758 |
| Jun 10, 2026 | 5,800.00 | 5,860.00 | 5,410.00 | 5,590.00 | 5,590.00 | -3.62% | 223,983 |
| Jun 9, 2026 | 5,510.00 | 5,970.00 | 5,500.00 | 5,800.00 | 5,800.00 | 5.26% | 279,747 |
| Jun 8, 2026 | 5,610.00 | 5,750.00 | 5,430.00 | 5,510.00 | 5,510.00 | -7.24% | 294,968 |
| Jun 5, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,940.00 | 5,940.00 | -1.00% | 298,292 |
| Jun 4, 2026 | 6,340.00 | 6,500.00 | 5,870.00 | 6,000.00 | 6,000.00 | -5.36% | 410,368 |
| Jun 2, 2026 | 6,270.00 | 6,450.00 | 6,100.00 | 6,340.00 | 6,340.00 | -2.01% | 455,359 |
| Jun 1, 2026 | 6,740.00 | 6,740.00 | 6,270.00 | 6,470.00 | 6,470.00 | -4.01% | 448,239 |
| May 29, 2026 | 7,000.00 | 7,040.00 | 6,490.00 | 6,740.00 | 6,740.00 | -2.88% | 371,280 |
| May 28, 2026 | 7,110.00 | 7,170.00 | 6,720.00 | 6,940.00 | 6,940.00 | -3.48% | 304,138 |
| May 27, 2026 | 7,200.00 | 7,290.00 | 6,970.00 | 7,190.00 | 7,190.00 | -1.51% | 375,840 |
| May 26, 2026 | 7,870.00 | 7,870.00 | 7,280.00 | 7,300.00 | 7,300.00 | -4.70% | 391,521 |
| May 22, 2026 | 7,290.00 | 7,740.00 | 7,290.00 | 7,660.00 | 7,660.00 | 5.08% | 301,379 |
| May 21, 2026 | 7,260.00 | 7,570.00 | 7,240.00 | 7,290.00 | 7,290.00 | 0.55% | 252,118 |
| May 20, 2026 | 7,160.00 | 7,410.00 | 7,090.00 | 7,250.00 | 7,250.00 | -2.29% | 300,900 |
| May 19, 2026 | 7,590.00 | 7,600.00 | 7,300.00 | 7,420.00 | 7,420.00 | -2.24% | 218,325 |
| May 18, 2026 | 7,540.00 | 7,660.00 | 7,190.00 | 7,590.00 | 7,590.00 | 0.66% | 357,914 |
| 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% | 331,848 |
| May 13, 2026 | 8,000.00 | 8,050.00 | 7,530.00 | 7,620.00 | 7,620.00 | -2.93% | 417,089 |
| May 12, 2026 | 7,810.00 | 8,080.00 | 7,660.00 | 7,850.00 | 7,850.00 | 0.51% | 664,068 |
| May 11, 2026 | 8,000.00 | 8,030.00 | 7,700.00 | 7,810.00 | 7,810.00 | -2.38% | 603,286 |
| 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% | 647,279 |
| May 6, 2026 | 8,590.00 | 8,660.00 | 8,200.00 | 8,230.00 | 8,230.00 | -4.19% | 671,771 |