Skip to main content
Hyundai Pharmaceutical Co., Ltd. (KRX:004310)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,260.00
-740.00 (-7.40%)
At close: Mar 9, 2026

Hyundai Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269,650.009,650.008,900.009,260.009,260.00-7.40%950,566
Mar 6, 202610,270.0010,540.009,690.0010,000.0010,000.00-2.63%904,627
Mar 5, 20269,800.0010,600.009,800.0010,270.0010,270.0010.55%1,306,595
Mar 4, 202610,450.0010,600.009,150.009,290.009,290.00-13.98%1,782,747
Mar 3, 202611,590.0011,790.0010,800.0010,800.0010,800.00-9.40%1,275,265
Feb 27, 202612,800.0012,800.0011,710.0011,920.0011,890.00-6.95%3,312,278
Feb 26, 202613,140.0013,210.0012,600.0012,810.0012,777.76-2.29%1,084,284
Feb 25, 202613,200.0013,940.0013,000.0013,110.0013,077.010.08%2,025,509
Feb 24, 202613,420.0013,700.0012,810.0013,100.0013,067.03-1.65%1,284,094
Feb 23, 202613,430.0013,930.0013,090.0013,320.0013,286.48-0.37%1,778,678
Feb 20, 202614,240.0014,490.0013,300.0013,370.0013,336.35-5.85%2,281,261
Feb 19, 202614,370.0015,350.0014,050.0014,200.0014,164.26-0.98%3,316,962
Feb 13, 202613,530.0015,960.0013,200.0014,340.0014,303.919.30%19,674,170
Feb 12, 202613,390.0013,790.0012,580.0013,120.0013,086.98-0.98%3,103,309
Feb 11, 202612,580.0014,880.0012,580.0013,250.0013,216.655.33%9,574,629
Feb 10, 202611,910.0013,680.0011,770.0012,580.0012,548.345.63%9,376,305
Feb 9, 202612,300.0012,600.0011,600.0011,910.0011,880.030.25%1,774,766
Feb 6, 202613,130.0013,570.0011,560.0011,880.0011,850.10-9.24%3,287,916
Feb 5, 202611,800.0015,200.0011,800.0013,090.0013,057.0611.69%18,372,230
Feb 4, 202611,320.0012,580.0011,100.0011,720.0011,690.503.53%2,997,806
Feb 3, 202611,260.0011,490.0010,670.0011,320.0011,291.512.63%1,488,314
Feb 2, 202612,020.0012,030.0010,820.0011,030.0011,002.24-8.24%1,559,097
Jan 30, 202611,250.0013,150.0011,060.0012,020.0011,989.755.90%3,970,690
Jan 29, 202611,710.0011,710.0011,030.0011,350.0011,321.43-3.07%1,057,742
Jan 28, 202611,590.0011,950.0011,290.0011,710.0011,680.531.74%887,257
Jan 27, 202611,610.0012,110.0011,140.0011,510.0011,481.03-0.86%995,651
Jan 26, 202611,960.0011,970.0010,720.0011,610.0011,580.78-2.93%1,388,907
Jan 23, 202612,500.0012,940.0011,840.0011,960.0011,929.90-4.32%1,328,165
Jan 22, 202611,910.0013,860.0011,910.0012,500.0012,468.545.40%3,760,095
Jan 21, 202613,080.0013,080.0011,500.0011,860.0011,830.15-9.95%2,509,030
Jan 20, 202613,560.0013,920.0012,210.0013,170.0013,136.85-2.80%2,466,975
Jan 19, 202613,590.0014,700.0013,190.0013,550.0013,515.902.73%6,179,582
Jan 16, 202611,330.0013,720.0011,300.0013,190.0013,156.8024.91%26,564,020
Jan 15, 20268,160.0010,560.007,970.0010,560.0010,533.4229.89%11,549,980
Jan 14, 20268,560.008,570.008,030.008,130.008,109.54-4.13%1,069,944
Jan 13, 20268,200.008,550.007,980.008,480.008,458.663.54%1,166,835
Jan 12, 20268,140.008,350.007,950.008,190.008,169.390.86%1,028,527
Jan 9, 20268,360.008,400.007,850.008,120.008,099.56-2.75%1,157,220
Jan 8, 20268,720.008,800.008,120.008,350.008,328.98-4.24%1,208,177
Jan 7, 20268,920.009,030.008,490.008,720.008,698.05-1.80%1,282,789
Jan 6, 20268,980.009,300.008,720.008,880.008,857.651.83%1,695,509
Jan 5, 20269,330.009,450.008,390.008,720.008,698.05-3.65%3,547,393
Jan 2, 20268,520.009,100.008,520.009,050.009,027.226.22%2,278,257
Dec 30, 20258,890.009,200.008,120.008,520.008,498.56-3.84%2,973,863
Dec 29, 20258,800.009,500.008,600.008,860.008,837.701.96%5,256,003
Dec 26, 20257,520.009,370.007,310.008,690.008,668.1315.56%21,798,540
Dec 24, 20256,770.008,780.006,620.007,520.007,501.0711.24%26,678,350
Dec 23, 20256,790.006,920.006,590.006,760.006,742.993.84%2,313,827
Dec 22, 20256,160.006,670.006,090.006,510.006,493.628.50%2,279,339
Dec 19, 20256,120.006,320.005,810.006,000.005,984.90-1.80%1,804,034
Dec 18, 20256,590.006,600.006,020.006,110.006,094.62-7.14%1,925,744
Dec 17, 20257,160.007,430.006,400.006,580.006,563.44-6.40%9,076,382
Dec 16, 20256,430.007,890.006,110.007,030.007,012.3111.06%13,106,720
Dec 15, 20256,100.006,550.005,910.006,330.006,314.073.94%2,770,932
Dec 12, 20256,120.006,160.005,830.006,090.006,074.67-3.03%1,865,062
Dec 11, 20256,380.006,780.006,010.006,280.006,264.192.78%6,253,264
Dec 10, 20256,920.006,930.006,030.006,110.006,094.62-12.21%5,458,302
Dec 9, 20257,540.008,290.006,790.006,960.006,942.485.94%37,020,300
Dec 8, 20255,790.006,570.005,730.006,570.006,553.4629.84%3,545,645
Dec 5, 20254,200.005,060.004,050.005,060.005,047.2729.91%16,829,150
Dec 4, 20253,640.003,940.003,640.003,895.003,885.206.57%1,175,119
Dec 3, 20253,635.003,690.003,635.003,655.003,645.800.14%30,929
Dec 2, 20253,650.003,665.003,615.003,650.003,640.81-0.41%57,671
Dec 1, 20253,700.003,730.003,640.003,665.003,655.78-0.95%45,824
Nov 28, 20253,605.003,710.003,600.003,700.003,690.692.64%94,005
Nov 27, 20253,600.003,640.003,570.003,605.003,595.93-0.28%56,757
Nov 26, 20253,520.003,655.003,520.003,615.003,605.901.97%59,769
Nov 25, 20253,545.003,610.003,500.003,545.003,536.08-83,976
Nov 24, 20253,610.003,645.003,545.003,545.003,536.08-1.66%72,232
Nov 21, 20253,675.003,680.003,595.003,605.003,595.93-2.83%76,328
Nov 20, 20253,625.003,720.003,600.003,710.003,700.661.78%132,741
Nov 19, 20253,650.003,750.003,580.003,645.003,635.83-1.09%131,899
Nov 18, 20253,725.003,835.003,660.003,685.003,675.73-2.64%123,134
Nov 17, 20253,770.003,790.003,710.003,785.003,775.470.40%137,841
Nov 14, 20253,735.003,835.003,680.003,770.003,760.510.53%196,381
Nov 13, 20253,755.003,800.003,715.003,750.003,740.560.40%145,110
Nov 12, 20253,600.003,745.003,600.003,735.003,725.602.89%237,371
Nov 11, 20253,670.003,710.003,585.003,630.003,620.86-1.09%138,053
Nov 10, 20253,610.003,690.003,590.003,670.003,660.761.66%81,807
Nov 7, 20253,610.003,850.003,580.003,610.003,600.91-0.96%235,396
Nov 6, 20253,695.003,695.003,590.003,645.003,635.830.14%58,499
Nov 5, 20253,620.003,715.003,515.003,640.003,630.84-0.27%113,660
Nov 4, 20253,585.003,725.003,555.003,650.003,640.811.81%121,416
Nov 3, 20253,695.003,715.003,560.003,585.003,575.98-2.98%203,847
Oct 31, 20253,695.003,725.003,685.003,695.003,685.70-0.81%54,120
Oct 30, 20253,790.003,790.003,665.003,725.003,715.63-0.13%191,353
Oct 29, 20253,820.003,835.003,705.003,730.003,720.61-2.36%189,324
Oct 28, 20253,840.003,900.003,780.003,820.003,810.39-0.52%192,117
Oct 27, 20253,765.003,850.003,700.003,840.003,830.341.99%144,022
Oct 24, 20253,805.003,835.003,725.003,765.003,755.52-0.66%85,055
Oct 23, 20253,810.003,890.003,765.003,790.003,780.46-0.66%96,676
Oct 22, 20253,740.003,835.003,700.003,815.003,805.402.14%97,717
Oct 21, 20253,785.003,790.003,730.003,735.003,725.60-1.45%110,944
Oct 20, 20253,770.003,790.003,730.003,790.003,780.460.53%75,172
Oct 17, 20253,810.003,820.003,725.003,770.003,760.51-1.05%78,258
Oct 16, 20253,815.003,820.003,780.003,810.003,800.411.20%92,254
Oct 15, 20253,735.003,820.003,730.003,765.003,755.520.94%78,920
Oct 14, 20253,785.003,835.003,700.003,730.003,720.61-1.45%99,925
Oct 13, 20253,800.003,800.003,700.003,785.003,775.47-1.43%81,132
Oct 10, 20253,870.003,870.003,635.003,840.003,830.34-0.78%186,565