HEM Pharma Inc. (KOSDAQ:376270)
South Korea
· Delayed Price · Currency is KRW 52,000
-1,000 (-1.89%)
At close: Dec 5, 2025
HEM Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 27,550.00 | 27,850.00 | 27,050.00 | 27,450.00 | 27,450.00 | 0.92% | 13,745 |
| Sep 30, 2025 | 27,500.00 | 28,250.00 | 26,600.00 | 27,200.00 | 27,200.00 | -1.09% | 34,839 |
| Sep 29, 2025 | 27,350.00 | 28,250.00 | 26,950.00 | 27,500.00 | 27,500.00 | 0.55% | 25,581 |
| Sep 26, 2025 | 28,100.00 | 28,900.00 | 27,250.00 | 27,350.00 | 27,350.00 | -2.67% | 92,202 |
| Sep 25, 2025 | 26,750.00 | 28,500.00 | 26,300.00 | 28,100.00 | 28,100.00 | 5.44% | 93,792 |
| Sep 24, 2025 | 26,350.00 | 26,750.00 | 26,000.00 | 26,650.00 | 26,650.00 | 0.57% | 36,706 |
| Sep 23, 2025 | 23,950.00 | 26,750.00 | 23,950.00 | 26,500.00 | 26,500.00 | 9.05% | 116,953 |
| Sep 22, 2025 | 24,650.00 | 24,650.00 | 23,900.00 | 24,300.00 | 24,300.00 | -1.42% | 32,392 |
| Sep 19, 2025 | 24,650.00 | 25,200.00 | 24,100.00 | 24,650.00 | 24,650.00 | - | 48,741 |
| Sep 18, 2025 | 24,500.00 | 24,800.00 | 24,400.00 | 24,650.00 | 24,650.00 | 0.61% | 30,139 |
| Sep 17, 2025 | 23,100.00 | 24,650.00 | 22,850.00 | 24,500.00 | 24,500.00 | 6.06% | 51,278 |
| Sep 16, 2025 | 24,500.00 | 24,500.00 | 23,050.00 | 23,100.00 | 23,100.00 | -5.71% | 67,173 |
| Sep 15, 2025 | 24,650.00 | 24,950.00 | 24,350.00 | 24,500.00 | 24,500.00 | -0.61% | 31,751 |
| Sep 12, 2025 | 24,550.00 | 25,500.00 | 24,450.00 | 24,650.00 | 24,650.00 | 0.41% | 60,900 |
| Sep 11, 2025 | 24,350.00 | 25,000.00 | 24,100.00 | 24,550.00 | 24,550.00 | 0.82% | 37,712 |
| Sep 10, 2025 | 24,450.00 | 25,000.00 | 24,000.00 | 24,350.00 | 24,350.00 | -0.61% | 49,112 |
| Sep 9, 2025 | 24,550.00 | 24,550.00 | 23,800.00 | 24,500.00 | 24,500.00 | 1.66% | 56,385 |
| Sep 8, 2025 | 23,700.00 | 24,250.00 | 22,900.00 | 24,100.00 | 24,100.00 | 1.69% | 69,189 |
| Sep 5, 2025 | 22,800.00 | 23,900.00 | 22,700.00 | 23,700.00 | 23,700.00 | 3.72% | 119,802 |
| Sep 4, 2025 | 22,850.00 | 23,450.00 | 21,850.00 | 22,850.00 | 22,850.00 | 0.44% | 95,691 |
| Sep 3, 2025 | 19,520.00 | 23,000.00 | 19,520.00 | 22,750.00 | 22,750.00 | 16.55% | 273,856 |
| Sep 2, 2025 | 19,020.00 | 19,600.00 | 18,910.00 | 19,520.00 | 19,520.00 | 2.63% | 23,997 |
| Sep 1, 2025 | 19,200.00 | 19,300.00 | 18,900.00 | 19,020.00 | 19,020.00 | -0.99% | 12,669 |
| Aug 29, 2025 | 19,040.00 | 19,370.00 | 19,040.00 | 19,210.00 | 19,210.00 | 0.89% | 11,026 |
| Aug 28, 2025 | 19,400.00 | 19,530.00 | 19,040.00 | 19,040.00 | 19,040.00 | -1.81% | 14,065 |
| Aug 27, 2025 | 20,150.00 | 20,350.00 | 18,790.00 | 19,390.00 | 19,390.00 | -0.72% | 55,336 |
| Aug 26, 2025 | 18,540.00 | 19,660.00 | 18,540.00 | 19,530.00 | 19,530.00 | 3.94% | 36,893 |
| Aug 25, 2025 | 18,760.00 | 19,200.00 | 18,450.00 | 18,790.00 | 18,790.00 | 0.16% | 15,165 |
| Aug 22, 2025 | 18,600.00 | 18,960.00 | 18,600.00 | 18,760.00 | 18,760.00 | 0.86% | 3,192 |
| Aug 21, 2025 | 18,480.00 | 18,950.00 | 18,480.00 | 18,600.00 | 18,600.00 | 0.65% | 7,097 |
| Aug 20, 2025 | 19,050.00 | 19,050.00 | 18,120.00 | 18,480.00 | 18,480.00 | -1.70% | 19,531 |
| Aug 19, 2025 | 18,910.00 | 20,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | -0.53% | 24,241 |
| Aug 18, 2025 | 20,000.00 | 20,100.00 | 18,850.00 | 18,900.00 | 18,900.00 | -5.50% | 35,294 |
| Aug 14, 2025 | 19,040.00 | 20,300.00 | 19,040.00 | 20,000.00 | 20,000.00 | 5.10% | 50,187 |
| Aug 13, 2025 | 18,910.00 | 19,260.00 | 18,820.00 | 19,030.00 | 19,030.00 | 0.63% | 5,127 |
| Aug 12, 2025 | 19,500.00 | 19,500.00 | 18,850.00 | 18,910.00 | 18,910.00 | -1.30% | 12,181 |
| Aug 11, 2025 | 18,600.00 | 19,550.00 | 18,420.00 | 19,160.00 | 19,160.00 | 3.01% | 23,861 |
| Aug 8, 2025 | 18,460.00 | 18,900.00 | 18,340.00 | 18,600.00 | 18,600.00 | 0.76% | 15,310 |
| Aug 7, 2025 | 18,460.00 | 18,720.00 | 18,300.00 | 18,460.00 | 18,460.00 | - | 6,580 |
| Aug 6, 2025 | 18,520.00 | 18,600.00 | 18,000.00 | 18,460.00 | 18,460.00 | 0.11% | 7,116 |
| Aug 5, 2025 | 18,270.00 | 18,920.00 | 18,260.00 | 18,440.00 | 18,440.00 | 1.04% | 5,559 |
| Aug 4, 2025 | 18,200.00 | 18,950.00 | 18,180.00 | 18,250.00 | 18,250.00 | 0.39% | 8,620 |
| Aug 1, 2025 | 19,280.00 | 19,280.00 | 18,000.00 | 18,180.00 | 18,180.00 | -1.73% | 20,969 |
| Jul 31, 2025 | 18,910.00 | 18,990.00 | 18,400.00 | 18,500.00 | 18,500.00 | -2.17% | 16,125 |
| Jul 30, 2025 | 19,020.00 | 19,490.00 | 18,910.00 | 18,910.00 | 18,910.00 | -0.58% | 8,764 |
| Jul 29, 2025 | 18,900.00 | 19,190.00 | 18,790.00 | 19,020.00 | 19,020.00 | 0.63% | 9,263 |
| Jul 28, 2025 | 18,820.00 | 19,100.00 | 18,820.00 | 18,900.00 | 18,900.00 | 0.43% | 9,966 |
| Jul 25, 2025 | 18,850.00 | 19,100.00 | 18,820.00 | 18,820.00 | 18,820.00 | -1.05% | 20,273 |
| Jul 24, 2025 | 18,880.00 | 19,200.00 | 18,880.00 | 19,020.00 | 19,020.00 | -0.05% | 13,908 |
| Jul 23, 2025 | 19,110.00 | 19,580.00 | 19,020.00 | 19,030.00 | 19,030.00 | -0.73% | 14,547 |
| Jul 22, 2025 | 19,220.00 | 19,580.00 | 19,000.00 | 19,170.00 | 19,170.00 | -0.26% | 13,939 |
| Jul 21, 2025 | 19,580.00 | 19,610.00 | 19,000.00 | 19,220.00 | 19,220.00 | -1.79% | 24,407 |
| Jul 18, 2025 | 19,360.00 | 19,610.00 | 19,160.00 | 19,570.00 | 19,570.00 | 1.08% | 10,012 |
| Jul 17, 2025 | 19,480.00 | 19,510.00 | 19,250.00 | 19,360.00 | 19,360.00 | -0.62% | 15,659 |
| Jul 16, 2025 | 19,850.00 | 19,900.00 | 19,110.00 | 19,480.00 | 19,480.00 | 0.88% | 17,042 |
| Jul 15, 2025 | 19,330.00 | 19,390.00 | 19,090.00 | 19,310.00 | 19,310.00 | -0.10% | 13,960 |
| Jul 14, 2025 | 19,400.00 | 20,050.00 | 19,210.00 | 19,330.00 | 19,330.00 | -0.36% | 22,772 |
| Jul 11, 2025 | 19,820.00 | 19,820.00 | 19,200.00 | 19,400.00 | 19,400.00 | -2.02% | 19,829 |