HEM Pharma Inc. (KOSDAQ:376270)
South Korea
· Delayed Price · Currency is KRW 72,500
+7,600 (11.71%)
At close: Mar 5, 2026
HEM Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73,900.00 | 78,000.00 | 70,600.00 | 74,600.00 | 74,600.00 | 2.90% | 55,650 |
| Mar 5, 2026 | 68,800.00 | 74,000.00 | 67,500.00 | 72,500.00 | 72,500.00 | 11.71% | 38,631 |
| Mar 4, 2026 | 64,300.00 | 70,700.00 | 62,700.00 | 64,900.00 | 64,900.00 | -9.99% | 62,978 |
| Mar 3, 2026 | 77,200.00 | 78,500.00 | 71,900.00 | 72,100.00 | 72,100.00 | -9.76% | 58,745 |
| Feb 27, 2026 | 79,700.00 | 81,100.00 | 78,900.00 | 79,900.00 | 79,900.00 | -0.75% | 24,374 |
| Feb 26, 2026 | 80,800.00 | 81,600.00 | 77,800.00 | 80,500.00 | 80,500.00 | 0.50% | 31,126 |
| Feb 25, 2026 | 83,700.00 | 84,000.00 | 80,000.00 | 80,100.00 | 80,100.00 | -1.96% | 32,339 |
| Feb 24, 2026 | 78,400.00 | 84,500.00 | 77,000.00 | 81,700.00 | 81,700.00 | 4.88% | 45,276 |
| Feb 23, 2026 | 81,400.00 | 81,400.00 | 75,000.00 | 77,900.00 | 77,900.00 | -4.18% | 58,938 |
| Feb 20, 2026 | 83,900.00 | 85,200.00 | 80,600.00 | 81,300.00 | 81,300.00 | -0.12% | 30,699 |
| Feb 19, 2026 | 83,300.00 | 84,400.00 | 80,100.00 | 81,400.00 | 81,400.00 | -0.73% | 34,559 |
| Feb 13, 2026 | 83,400.00 | 84,000.00 | 80,000.00 | 82,000.00 | 82,000.00 | -1.68% | 19,859 |
| Feb 12, 2026 | 82,800.00 | 84,600.00 | 79,900.00 | 83,400.00 | 83,400.00 | 1.96% | 28,168 |
| Feb 11, 2026 | 82,600.00 | 83,200.00 | 78,000.00 | 81,800.00 | 81,800.00 | 1.36% | 43,295 |
| Feb 10, 2026 | 88,100.00 | 90,000.00 | 79,900.00 | 80,700.00 | 80,700.00 | -8.30% | 87,227 |
| Feb 9, 2026 | 91,000.00 | 92,000.00 | 87,000.00 | 88,000.00 | 88,000.00 | -0.45% | 33,979 |
| Feb 6, 2026 | 91,000.00 | 94,100.00 | 83,800.00 | 88,400.00 | 88,400.00 | -5.96% | 60,212 |
| Feb 5, 2026 | 91,600.00 | 95,400.00 | 90,000.00 | 94,000.00 | 94,000.00 | 2.73% | 48,916 |
| Feb 4, 2026 | 95,800.00 | 96,000.00 | 87,600.00 | 91,500.00 | 91,500.00 | -2.45% | 47,132 |
| Feb 3, 2026 | 92,500.00 | 96,200.00 | 91,200.00 | 93,800.00 | 93,800.00 | 5.51% | 72,236 |
| Feb 2, 2026 | 87,500.00 | 93,200.00 | 84,400.00 | 88,900.00 | 88,900.00 | -0.56% | 64,733 |
| Jan 30, 2026 | 84,800.00 | 92,300.00 | 84,600.00 | 89,400.00 | 89,400.00 | -3.87% | 68,080 |
| Jan 29, 2026 | 91,200.00 | 97,500.00 | 89,000.00 | 93,000.00 | 93,000.00 | 6.04% | 82,271 |
| Jan 28, 2026 | 84,400.00 | 88,000.00 | 82,400.00 | 87,700.00 | 87,700.00 | 7.34% | 75,570 |
| Jan 27, 2026 | 69,800.00 | 82,000.00 | 67,900.00 | 81,700.00 | 81,700.00 | 16.38% | 111,768 |
| Jan 26, 2026 | 67,100.00 | 70,600.00 | 65,300.00 | 70,200.00 | 70,200.00 | 3.24% | 85,886 |
| Jan 23, 2026 | 55,000.00 | 68,400.00 | 54,600.00 | 68,000.00 | 68,000.00 | 25.00% | 201,166 |
| Jan 22, 2026 | 52,200.00 | 55,300.00 | 50,200.00 | 54,400.00 | 54,400.00 | 4.82% | 90,400 |
| Jan 21, 2026 | 52,200.00 | 52,400.00 | 51,000.00 | 51,900.00 | 51,900.00 | -2.08% | 33,816 |
| Jan 20, 2026 | 52,600.00 | 53,800.00 | 51,600.00 | 53,000.00 | 53,000.00 | 0.76% | 27,823 |
| Jan 19, 2026 | 53,000.00 | 54,000.00 | 52,400.00 | 52,600.00 | 52,600.00 | -1.13% | 37,389 |
| Jan 16, 2026 | 53,800.00 | 54,600.00 | 51,900.00 | 53,200.00 | 53,200.00 | 1.53% | 31,718 |
| Jan 15, 2026 | 55,000.00 | 55,300.00 | 51,500.00 | 52,400.00 | 52,400.00 | -1.32% | 69,276 |
| Jan 14, 2026 | 55,400.00 | 55,500.00 | 52,000.00 | 53,100.00 | 53,100.00 | -4.84% | 59,194 |
| Jan 13, 2026 | 52,100.00 | 56,200.00 | 52,100.00 | 55,800.00 | 55,800.00 | 7.31% | 87,675 |
| Jan 12, 2026 | 50,200.00 | 53,100.00 | 49,650.00 | 52,000.00 | 52,000.00 | 6.12% | 44,354 |
| Jan 9, 2026 | 49,950.00 | 50,000.00 | 48,500.00 | 49,000.00 | 49,000.00 | -2.39% | 31,322 |
| Jan 8, 2026 | 47,000.00 | 50,600.00 | 45,000.00 | 50,200.00 | 50,200.00 | 6.81% | 88,275 |
| Jan 7, 2026 | 46,000.00 | 47,300.00 | 45,050.00 | 47,000.00 | 47,000.00 | 2.17% | 23,376 |
| Jan 6, 2026 | 47,500.00 | 48,050.00 | 45,000.00 | 46,000.00 | 46,000.00 | -4.07% | 39,033 |
| Jan 5, 2026 | 48,800.00 | 48,950.00 | 46,050.00 | 47,950.00 | 47,950.00 | 1.80% | 37,076 |
| Jan 2, 2026 | 46,000.00 | 49,100.00 | 46,000.00 | 47,100.00 | 47,100.00 | 2.73% | 45,941 |
| Dec 30, 2025 | 47,450.00 | 47,450.00 | 45,000.00 | 45,850.00 | 45,850.00 | -3.37% | 62,724 |
| Dec 29, 2025 | 42,250.00 | 47,450.00 | 42,250.00 | 47,450.00 | 47,450.00 | 12.31% | 99,198 |
| Dec 26, 2025 | 43,650.00 | 44,600.00 | 42,150.00 | 42,250.00 | 42,250.00 | -3.21% | 54,595 |
| Dec 24, 2025 | 45,850.00 | 46,500.00 | 43,000.00 | 43,650.00 | 43,650.00 | -4.80% | 95,256 |
| Dec 23, 2025 | 44,750.00 | 46,950.00 | 44,700.00 | 45,850.00 | 45,850.00 | 2.46% | 41,481 |
| Dec 22, 2025 | 49,550.00 | 49,550.00 | 44,000.00 | 44,750.00 | 44,750.00 | -7.06% | 89,660 |
| Dec 19, 2025 | 46,150.00 | 49,100.00 | 46,050.00 | 48,150.00 | 48,150.00 | 4.33% | 83,013 |
| Dec 18, 2025 | 46,900.00 | 48,800.00 | 45,800.00 | 46,150.00 | 46,150.00 | -1.60% | 34,494 |
| Dec 17, 2025 | 48,000.00 | 48,200.00 | 46,000.00 | 46,900.00 | 46,900.00 | -2.70% | 45,779 |
| Dec 16, 2025 | 47,600.00 | 49,350.00 | 46,550.00 | 48,200.00 | 48,200.00 | 1.47% | 77,470 |
| Dec 15, 2025 | 49,000.00 | 49,200.00 | 45,600.00 | 47,500.00 | 47,500.00 | -0.63% | 53,138 |
| Dec 12, 2025 | 50,200.00 | 50,500.00 | 47,100.00 | 47,800.00 | 47,800.00 | -4.02% | 99,978 |
| Dec 11, 2025 | 50,400.00 | 51,900.00 | 49,150.00 | 49,800.00 | 49,800.00 | -0.99% | 65,763 |
| Dec 10, 2025 | 51,000.00 | 51,500.00 | 48,850.00 | 50,300.00 | 50,300.00 | -0.20% | 76,488 |
| Dec 9, 2025 | 47,000.00 | 50,900.00 | 43,000.00 | 50,400.00 | 50,400.00 | 7.23% | 141,206 |
| Dec 8, 2025 | 52,000.00 | 53,400.00 | 46,600.00 | 47,000.00 | 47,000.00 | -9.62% | 88,525 |
| Dec 5, 2025 | 52,900.00 | 53,700.00 | 48,350.00 | 52,000.00 | 52,000.00 | -1.89% | 95,465 |
| Dec 4, 2025 | 55,700.00 | 59,000.00 | 52,000.00 | 53,000.00 | 53,000.00 | -3.81% | 128,157 |
| Dec 3, 2025 | 50,200.00 | 55,700.00 | 50,200.00 | 55,100.00 | 55,100.00 | 9.98% | 107,089 |
| Dec 2, 2025 | 54,500.00 | 54,500.00 | 49,700.00 | 50,100.00 | 50,100.00 | 1.21% | 109,959 |
| Dec 1, 2025 | 47,000.00 | 49,900.00 | 46,650.00 | 49,500.00 | 49,500.00 | 5.77% | 110,105 |
| Nov 28, 2025 | 45,000.00 | 47,150.00 | 45,000.00 | 46,800.00 | 46,800.00 | 4.00% | 78,542 |
| Nov 27, 2025 | 43,000.00 | 47,250.00 | 43,000.00 | 45,000.00 | 45,000.00 | 4.90% | 143,892 |
| Nov 26, 2025 | 40,000.00 | 43,100.00 | 39,750.00 | 42,900.00 | 42,900.00 | 7.25% | 144,714 |
| Nov 25, 2025 | 37,500.00 | 40,750.00 | 37,350.00 | 40,000.00 | 40,000.00 | 6.95% | 122,926 |
| Nov 24, 2025 | 38,000.00 | 38,250.00 | 36,000.00 | 37,400.00 | 37,400.00 | -1.58% | 77,627 |
| Nov 21, 2025 | 37,500.00 | 38,700.00 | 36,100.00 | 38,000.00 | 38,000.00 | - | 104,449 |
| Nov 20, 2025 | 34,950.00 | 38,100.00 | 34,800.00 | 38,000.00 | 38,000.00 | 8.73% | 165,619 |
| Nov 19, 2025 | 32,050.00 | 35,200.00 | 31,600.00 | 34,950.00 | 34,950.00 | 9.05% | 161,179 |
| Nov 18, 2025 | 32,000.00 | 32,550.00 | 31,050.00 | 32,050.00 | 32,050.00 | 0.16% | 75,773 |
| Nov 17, 2025 | 28,100.00 | 32,950.00 | 27,600.00 | 32,000.00 | 32,000.00 | 13.88% | 158,408 |
| Nov 14, 2025 | 27,750.00 | 28,550.00 | 27,200.00 | 28,100.00 | 28,100.00 | 0.36% | 19,933 |
| Nov 13, 2025 | 28,800.00 | 29,050.00 | 27,750.00 | 28,000.00 | 28,000.00 | -2.61% | 32,196 |
| Nov 12, 2025 | 28,050.00 | 29,200.00 | 28,000.00 | 28,750.00 | 28,750.00 | 2.50% | 35,177 |
| Nov 11, 2025 | 27,600.00 | 28,200.00 | 27,400.00 | 28,050.00 | 28,050.00 | 1.63% | 19,969 |
| Nov 10, 2025 | 26,500.00 | 28,000.00 | 26,100.00 | 27,600.00 | 27,600.00 | 4.15% | 20,555 |
| Nov 7, 2025 | 26,900.00 | 27,500.00 | 26,100.00 | 26,500.00 | 26,500.00 | -1.49% | 34,005 |
| Nov 6, 2025 | 28,350.00 | 28,700.00 | 26,850.00 | 26,900.00 | 26,900.00 | -4.95% | 37,901 |
| Nov 5, 2025 | 28,600.00 | 28,900.00 | 27,000.00 | 28,300.00 | 28,300.00 | -1.05% | 35,337 |
| Nov 4, 2025 | 28,600.00 | 28,900.00 | 28,050.00 | 28,600.00 | 28,600.00 | - | 17,244 |
| Nov 3, 2025 | 28,650.00 | 29,000.00 | 28,450.00 | 28,600.00 | 28,600.00 | -0.17% | 17,823 |
| Oct 31, 2025 | 29,100.00 | 29,250.00 | 28,450.00 | 28,650.00 | 28,650.00 | -1.55% | 25,201 |
| Oct 30, 2025 | 29,450.00 | 29,450.00 | 28,650.00 | 29,100.00 | 29,100.00 | -0.34% | 18,508 |
| Oct 29, 2025 | 28,850.00 | 29,400.00 | 28,800.00 | 29,200.00 | 29,200.00 | 1.21% | 16,677 |
| Oct 28, 2025 | 29,200.00 | 29,500.00 | 28,650.00 | 28,850.00 | 28,850.00 | -0.17% | 25,596 |
| Oct 27, 2025 | 28,850.00 | 29,400.00 | 28,450.00 | 28,900.00 | 28,900.00 | - | 28,542 |
| Oct 24, 2025 | 29,950.00 | 29,950.00 | 28,750.00 | 28,900.00 | 28,900.00 | -2.36% | 34,751 |
| Oct 23, 2025 | 28,050.00 | 29,950.00 | 27,800.00 | 29,600.00 | 29,600.00 | 5.53% | 66,856 |
| Oct 22, 2025 | 27,100.00 | 29,150.00 | 26,400.00 | 28,050.00 | 28,050.00 | 3.51% | 40,261 |
| Oct 21, 2025 | 26,550.00 | 27,300.00 | 25,800.00 | 27,100.00 | 27,100.00 | 2.07% | 22,206 |
| Oct 20, 2025 | 27,050.00 | 27,300.00 | 26,300.00 | 26,550.00 | 26,550.00 | - | 23,370 |
| Oct 17, 2025 | 27,850.00 | 27,850.00 | 26,300.00 | 26,550.00 | 26,550.00 | -3.10% | 31,381 |
| Oct 16, 2025 | 27,450.00 | 27,600.00 | 26,650.00 | 27,400.00 | 27,400.00 | -0.18% | 25,871 |
| Oct 15, 2025 | 27,250.00 | 27,650.00 | 27,000.00 | 27,450.00 | 27,450.00 | 1.29% | 12,859 |
| Oct 14, 2025 | 27,200.00 | 27,700.00 | 26,850.00 | 27,100.00 | 27,100.00 | -0.37% | 25,603 |
| Oct 13, 2025 | 28,100.00 | 28,100.00 | 26,400.00 | 27,200.00 | 27,200.00 | -3.20% | 58,486 |
| Oct 10, 2025 | 27,850.00 | 28,350.00 | 27,550.00 | 28,100.00 | 28,100.00 | 0.90% | 38,422 |
| Oct 2, 2025 | 27,450.00 | 28,000.00 | 27,050.00 | 27,850.00 | 27,850.00 | 1.46% | 29,695 |