Skip to main content
Hyundai Pharmaceutical Co., Ltd. (KRX:004310)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,060.00
+1,165.00 (29.91%)
At close: Dec 5, 2025

Hyundai Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,200.005,060.004,050.005,060.005,060.0029.91%16,829,150
Dec 4, 20253,640.003,940.003,640.003,895.003,895.006.57%1,175,119
Dec 3, 20253,635.003,690.003,635.003,655.003,655.000.14%30,698
Dec 2, 20253,650.003,665.003,615.003,650.003,650.00-0.41%57,228
Dec 1, 20253,700.003,730.003,640.003,665.003,665.00-0.95%45,805
Nov 28, 20253,605.003,710.003,600.003,700.003,700.002.64%94,005
Nov 27, 20253,600.003,640.003,570.003,605.003,605.00-0.28%56,757
Nov 26, 20253,520.003,655.003,520.003,615.003,615.001.97%58,722
Nov 25, 20253,545.003,610.003,500.003,545.003,545.00-83,976
Nov 24, 20253,610.003,645.003,545.003,545.003,545.00-1.66%72,232
Nov 21, 20253,675.003,680.003,595.003,605.003,605.00-2.83%76,067
Nov 20, 20253,625.003,720.003,600.003,710.003,710.001.78%132,741
Nov 19, 20253,650.003,750.003,580.003,645.003,645.00-1.09%131,899
Nov 18, 20253,725.003,835.003,660.003,685.003,685.00-2.64%123,134
Nov 17, 20253,770.003,790.003,710.003,785.003,785.000.40%137,841
Nov 14, 20253,735.003,835.003,680.003,770.003,770.000.53%196,381
Nov 13, 20253,755.003,800.003,715.003,750.003,750.000.40%145,110
Nov 12, 20253,600.003,745.003,600.003,735.003,735.002.89%237,371
Nov 11, 20253,670.003,710.003,585.003,630.003,630.00-1.09%138,053
Nov 10, 20253,610.003,690.003,590.003,670.003,670.001.66%81,807
Nov 7, 20253,610.003,850.003,580.003,610.003,610.00-0.96%235,396
Nov 6, 20253,695.003,695.003,590.003,645.003,645.000.14%58,499
Nov 5, 20253,620.003,715.003,515.003,640.003,640.00-0.27%113,660
Nov 4, 20253,585.003,725.003,555.003,650.003,650.001.81%121,416
Nov 3, 20253,695.003,715.003,560.003,585.003,585.00-2.98%203,847
Oct 31, 20253,695.003,725.003,685.003,695.003,695.00-0.81%54,120
Oct 30, 20253,790.003,790.003,665.003,725.003,725.00-0.13%191,353
Oct 29, 20253,820.003,835.003,705.003,730.003,730.00-2.36%189,324
Oct 28, 20253,840.003,900.003,780.003,820.003,820.00-0.52%192,117
Oct 27, 20253,765.003,850.003,700.003,840.003,840.001.99%144,022
Oct 24, 20253,805.003,835.003,725.003,765.003,765.00-0.66%85,055
Oct 23, 20253,810.003,890.003,765.003,790.003,790.00-0.66%96,676
Oct 22, 20253,740.003,835.003,700.003,815.003,815.002.14%97,717
Oct 21, 20253,785.003,790.003,730.003,735.003,735.00-1.45%110,944
Oct 20, 20253,770.003,790.003,730.003,790.003,790.000.53%75,172
Oct 17, 20253,810.003,820.003,725.003,770.003,770.00-1.05%78,258
Oct 16, 20253,815.003,820.003,780.003,810.003,810.001.20%92,254
Oct 15, 20253,735.003,820.003,730.003,765.003,765.000.94%78,920
Oct 14, 20253,785.003,835.003,700.003,730.003,730.00-1.45%99,925
Oct 13, 20253,800.003,800.003,700.003,785.003,785.00-1.43%81,132
Oct 10, 20253,870.003,870.003,635.003,840.003,840.00-0.78%186,565
Oct 2, 20253,850.003,890.003,830.003,870.003,870.000.39%93,928
Oct 1, 20253,820.003,875.003,820.003,855.003,855.000.65%98,495
Sep 30, 20253,940.003,940.003,820.003,830.003,830.00-1.29%103,250
Sep 29, 20253,860.003,900.003,800.003,880.003,880.000.52%132,688
Sep 26, 20253,920.003,945.003,810.003,860.003,860.00-1.40%162,790
Sep 25, 20253,945.003,970.003,900.003,915.003,915.00-0.76%151,795
Sep 24, 20254,010.004,010.003,875.003,945.003,945.00-1.50%232,718
Sep 23, 20254,075.004,095.003,975.004,005.004,005.00-1.35%384,311
Sep 22, 20253,975.004,060.003,925.004,060.004,060.002.65%388,742
Sep 19, 20253,970.004,005.003,935.003,955.003,955.00-0.38%181,789
Sep 18, 20253,990.004,075.003,960.003,970.003,970.00-0.38%335,536
Sep 17, 20253,995.004,035.003,970.003,985.003,985.00-0.25%302,061
Sep 16, 20253,950.004,340.003,880.003,995.003,995.001.65%2,241,237
Sep 15, 20253,885.003,935.003,860.003,930.003,930.001.03%114,295
Sep 12, 20253,920.003,930.003,870.003,890.003,890.00-0.26%148,474
Sep 11, 20253,960.003,990.003,900.003,900.003,900.00-1.89%115,725
Sep 10, 20253,990.003,990.003,940.003,975.003,975.000.38%100,921
Sep 9, 20253,980.004,015.003,910.003,960.003,960.00-0.88%141,687
Sep 8, 20253,980.004,025.003,975.003,995.003,995.000.38%136,438
Sep 5, 20254,030.004,030.003,965.003,980.003,980.00-125,240
Sep 4, 20253,905.004,015.003,900.003,980.003,980.001.40%180,966
Sep 3, 20253,840.003,930.003,835.003,925.003,925.001.82%123,986
Sep 2, 20253,800.003,885.003,780.003,855.003,855.001.18%80,911
Sep 1, 20253,865.003,910.003,805.003,810.003,810.00-2.43%183,590
Aug 29, 20254,005.004,015.003,905.003,905.003,905.00-2.13%343,284
Aug 28, 20253,955.004,020.003,875.003,990.003,990.000.88%375,395
Aug 27, 20253,905.004,130.003,840.003,955.003,955.001.54%685,518
Aug 26, 20253,905.003,955.003,885.003,895.003,895.00-1.77%150,318
Aug 25, 20254,000.004,040.003,945.003,965.003,965.00-0.63%238,732
Aug 22, 20253,940.004,030.003,925.003,990.003,990.001.14%263,752
Aug 21, 20253,925.004,000.003,915.003,945.003,945.000.77%213,322
Aug 20, 20253,900.003,980.003,820.003,915.003,915.00-1.26%285,590
Aug 19, 20254,050.004,060.003,950.003,965.003,965.00-2.22%468,256
Aug 18, 20253,980.004,235.003,900.004,055.004,055.002.01%2,584,462
Aug 14, 20254,010.004,155.003,950.003,975.003,975.00-0.87%1,138,494
Aug 13, 20253,970.004,315.003,940.004,010.004,010.00-2.20%3,735,437
Aug 12, 20253,870.004,230.003,865.004,100.004,100.005.94%2,861,314
Aug 11, 20253,845.003,905.003,790.003,870.003,870.000.78%268,793
Aug 8, 20253,750.003,875.003,750.003,840.003,840.001.19%298,870
Aug 7, 20253,860.003,860.003,770.003,795.003,795.00-1.17%193,326
Aug 6, 20253,775.003,885.003,700.003,840.003,840.000.79%399,569
Aug 5, 20253,770.004,060.003,765.003,810.003,810.001.60%2,429,185
Aug 4, 20253,700.003,785.003,620.003,750.003,750.001.35%192,655
Aug 1, 20253,840.003,845.003,680.003,700.003,700.00-3.77%402,922
Jul 31, 20253,850.003,900.003,800.003,845.003,845.000.13%329,227
Jul 30, 20253,870.003,920.003,840.003,840.003,840.00-1.66%402,154
Jul 29, 20254,000.004,025.003,900.003,905.003,905.00-2.38%407,564
Jul 28, 20253,935.004,040.003,885.004,000.004,000.000.50%799,630
Jul 25, 20254,020.004,180.003,960.003,980.003,980.00-1.36%2,044,285
Jul 24, 20254,205.004,260.003,950.004,035.004,035.00-4.50%3,457,782
Jul 23, 20253,950.004,890.003,855.004,225.004,225.006.02%35,838,090
Jul 22, 20254,020.004,180.003,855.003,985.003,985.00-0.50%3,579,028
Jul 21, 20254,175.004,205.004,005.004,005.004,005.00-4.76%1,627,595
Jul 18, 20254,360.004,380.004,100.004,205.004,205.00-4.43%3,621,251
Jul 17, 20253,540.004,560.003,480.004,400.004,400.0025.36%30,603,260
Jul 16, 20253,540.003,565.003,485.003,510.003,510.00-0.85%74,208
Jul 15, 20253,570.003,570.003,510.003,540.003,540.00-0.28%35,995
Jul 14, 20253,545.003,565.003,525.003,550.003,550.000.28%47,091
Jul 11, 20253,535.003,570.003,510.003,540.003,540.00-0.42%52,035