Hyundai Pharmaceutical Co., Ltd. (KRX:004310)
South Korea
· Delayed Price · Currency is KRW 8,820.00
+30.00 (0.34%)
Last updated: Apr 29, 2026, 2:20 PM KST
Hyundai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,150.00 | 9,240.00 | 8,710.00 | 8,790.00 | 8,790.00 | -3.41% | 642,712 |
| Apr 27, 2026 | 8,680.00 | 9,165.00 | 8,680.00 | 9,100.00 | 9,100.00 | 5.32% | 1,086,590 |
| Apr 24, 2026 | 8,560.00 | 8,700.00 | 8,490.00 | 8,640.00 | 8,640.00 | 0.93% | 436,783 |
| Apr 23, 2026 | 8,440.00 | 8,650.00 | 8,350.00 | 8,560.00 | 8,560.00 | 2.39% | 558,907 |
| Apr 22, 2026 | 8,300.00 | 8,370.00 | 8,160.00 | 8,360.00 | 8,360.00 | 0.72% | 273,531 |
| Apr 21, 2026 | 8,610.00 | 8,620.00 | 8,230.00 | 8,300.00 | 8,300.00 | -2.81% | 484,585 |
| Apr 20, 2026 | 8,540.00 | 8,670.00 | 8,350.00 | 8,540.00 | 8,540.00 | - | 304,586 |
| Apr 17, 2026 | 8,640.00 | 8,730.00 | 8,420.00 | 8,540.00 | 8,540.00 | -1.04% | 353,843 |
| Apr 16, 2026 | 8,790.00 | 8,820.00 | 8,560.00 | 8,630.00 | 8,630.00 | -0.69% | 284,788 |
| Apr 15, 2026 | 8,580.00 | 8,890.00 | 8,460.00 | 8,690.00 | 8,690.00 | 1.64% | 512,703 |
| Apr 14, 2026 | 8,510.00 | 8,690.00 | 8,450.00 | 8,550.00 | 8,550.00 | 0.71% | 252,625 |
| Apr 13, 2026 | 8,500.00 | 8,510.00 | 8,250.00 | 8,490.00 | 8,490.00 | -1.62% | 185,304 |
| Apr 10, 2026 | 8,510.00 | 8,670.00 | 8,420.00 | 8,630.00 | 8,630.00 | 1.41% | 276,235 |
| Apr 9, 2026 | 8,660.00 | 8,660.00 | 8,420.00 | 8,510.00 | 8,510.00 | -2.52% | 239,083 |
| Apr 8, 2026 | 8,690.00 | 8,740.00 | 8,410.00 | 8,730.00 | 8,730.00 | 3.93% | 311,184 |
| Apr 7, 2026 | 8,490.00 | 8,630.00 | 8,230.00 | 8,400.00 | 8,400.00 | -0.94% | 243,735 |
| Apr 6, 2026 | 8,650.00 | 8,660.00 | 8,350.00 | 8,480.00 | 8,480.00 | -1.97% | 274,414 |
| Apr 3, 2026 | 8,950.00 | 9,200.00 | 8,560.00 | 8,650.00 | 8,650.00 | 2.85% | 532,340 |
| Apr 2, 2026 | 9,290.00 | 9,290.00 | 8,250.00 | 8,410.00 | 8,410.00 | -8.59% | 697,345 |
| Apr 1, 2026 | 8,770.00 | 9,220.00 | 8,770.00 | 9,200.00 | 9,200.00 | 6.11% | 320,831 |
| Mar 31, 2026 | 8,890.00 | 9,000.00 | 8,650.00 | 8,670.00 | 8,670.00 | -3.13% | 290,855 |
| Mar 30, 2026 | 9,080.00 | 9,080.00 | 8,710.00 | 8,950.00 | 8,950.00 | -2.29% | 205,912 |
| Mar 27, 2026 | 9,080.00 | 9,240.00 | 8,710.00 | 9,160.00 | 9,160.00 | -0.11% | 344,601 |
| Mar 26, 2026 | 9,310.00 | 9,600.00 | 9,040.00 | 9,170.00 | 9,170.00 | -1.50% | 446,866 |
| Mar 25, 2026 | 9,260.00 | 9,800.00 | 9,200.00 | 9,310.00 | 9,310.00 | 1.42% | 673,722 |
| Mar 24, 2026 | 9,040.00 | 9,290.00 | 8,910.00 | 9,180.00 | 9,180.00 | 3.49% | 315,481 |
| Mar 23, 2026 | 9,250.00 | 9,260.00 | 8,840.00 | 8,870.00 | 8,870.00 | -6.24% | 482,342 |
| Mar 20, 2026 | 9,200.00 | 9,670.00 | 9,160.00 | 9,460.00 | 9,460.00 | 2.83% | 796,316 |
| Mar 19, 2026 | 9,250.00 | 9,260.00 | 9,010.00 | 9,200.00 | 9,200.00 | -1.18% | 407,453 |
| Mar 18, 2026 | 9,490.00 | 9,520.00 | 9,200.00 | 9,310.00 | 9,310.00 | -1.38% | 463,675 |
| Mar 17, 2026 | 9,330.00 | 9,650.00 | 9,250.00 | 9,440.00 | 9,440.00 | 2.61% | 499,097 |
| Mar 16, 2026 | 9,260.00 | 9,290.00 | 9,050.00 | 9,200.00 | 9,200.00 | -0.76% | 394,718 |
| Mar 13, 2026 | 9,320.00 | 9,450.00 | 9,050.00 | 9,270.00 | 9,270.00 | -2.63% | 480,166 |
| Mar 12, 2026 | 9,500.00 | 9,800.00 | 9,290.00 | 9,520.00 | 9,520.00 | 0.32% | 501,202 |
| Mar 11, 2026 | 9,450.00 | 9,800.00 | 9,260.00 | 9,490.00 | 9,490.00 | 2.37% | 829,214 |
| Mar 10, 2026 | 9,550.00 | 9,660.00 | 9,190.00 | 9,270.00 | 9,270.00 | 0.11% | 737,901 |
| Mar 9, 2026 | 9,650.00 | 9,650.00 | 8,900.00 | 9,260.00 | 9,260.00 | -7.40% | 959,343 |
| Mar 6, 2026 | 10,270.00 | 10,540.00 | 9,690.00 | 10,000.00 | 10,000.00 | -2.63% | 911,080 |
| Mar 5, 2026 | 9,800.00 | 10,600.00 | 9,800.00 | 10,270.00 | 10,270.00 | 10.55% | 1,311,531 |
| Mar 4, 2026 | 10,450.00 | 10,600.00 | 9,150.00 | 9,290.00 | 9,290.00 | -13.98% | 1,794,311 |
| Mar 3, 2026 | 11,590.00 | 11,790.00 | 10,800.00 | 10,800.00 | 10,800.00 | -9.40% | 1,284,864 |
| Feb 27, 2026 | 12,800.00 | 12,800.00 | 11,710.00 | 11,920.00 | 11,890.00 | -6.95% | 3,312,278 |
| Feb 26, 2026 | 13,140.00 | 13,210.00 | 12,600.00 | 12,810.00 | 12,777.76 | -2.29% | 1,084,284 |
| Feb 25, 2026 | 13,200.00 | 13,940.00 | 13,000.00 | 13,110.00 | 13,077.01 | 0.08% | 2,025,509 |
| Feb 24, 2026 | 13,420.00 | 13,700.00 | 12,810.00 | 13,100.00 | 13,067.03 | -1.65% | 1,284,094 |
| Feb 23, 2026 | 13,430.00 | 13,930.00 | 13,090.00 | 13,320.00 | 13,286.48 | -0.37% | 1,778,678 |
| Feb 20, 2026 | 14,240.00 | 14,490.00 | 13,300.00 | 13,370.00 | 13,336.35 | -5.85% | 2,281,261 |
| Feb 19, 2026 | 14,370.00 | 15,350.00 | 14,050.00 | 14,200.00 | 14,164.26 | -0.98% | 3,316,962 |
| Feb 13, 2026 | 13,530.00 | 15,960.00 | 13,200.00 | 14,340.00 | 14,303.91 | 9.30% | 19,674,170 |
| Feb 12, 2026 | 13,390.00 | 13,790.00 | 12,580.00 | 13,120.00 | 13,086.98 | -0.98% | 3,103,309 |
| Feb 11, 2026 | 12,580.00 | 14,880.00 | 12,580.00 | 13,250.00 | 13,216.65 | 5.33% | 9,574,629 |
| Feb 10, 2026 | 11,910.00 | 13,680.00 | 11,770.00 | 12,580.00 | 12,548.34 | 5.63% | 9,376,305 |
| Feb 9, 2026 | 12,300.00 | 12,600.00 | 11,600.00 | 11,910.00 | 11,880.03 | 0.25% | 1,774,766 |
| Feb 6, 2026 | 13,130.00 | 13,570.00 | 11,560.00 | 11,880.00 | 11,850.10 | -9.24% | 3,287,916 |
| Feb 5, 2026 | 11,800.00 | 15,200.00 | 11,800.00 | 13,090.00 | 13,057.06 | 11.69% | 18,372,230 |
| Feb 4, 2026 | 11,320.00 | 12,580.00 | 11,100.00 | 11,720.00 | 11,690.50 | 3.53% | 2,997,806 |
| Feb 3, 2026 | 11,260.00 | 11,490.00 | 10,670.00 | 11,320.00 | 11,291.51 | 2.63% | 1,488,314 |
| Feb 2, 2026 | 12,020.00 | 12,030.00 | 10,820.00 | 11,030.00 | 11,002.24 | -8.24% | 1,559,097 |
| Jan 30, 2026 | 11,250.00 | 13,150.00 | 11,060.00 | 12,020.00 | 11,989.75 | 5.90% | 3,970,690 |
| Jan 29, 2026 | 11,710.00 | 11,710.00 | 11,030.00 | 11,350.00 | 11,321.43 | -3.07% | 1,057,742 |
| Jan 28, 2026 | 11,590.00 | 11,950.00 | 11,290.00 | 11,710.00 | 11,680.53 | 1.74% | 887,257 |
| Jan 27, 2026 | 11,610.00 | 12,110.00 | 11,140.00 | 11,510.00 | 11,481.03 | -0.86% | 995,651 |
| Jan 26, 2026 | 11,960.00 | 11,970.00 | 10,720.00 | 11,610.00 | 11,580.78 | -2.93% | 1,388,907 |
| Jan 23, 2026 | 12,500.00 | 12,940.00 | 11,840.00 | 11,960.00 | 11,929.90 | -4.32% | 1,328,165 |
| Jan 22, 2026 | 11,910.00 | 13,860.00 | 11,910.00 | 12,500.00 | 12,468.54 | 5.40% | 3,760,095 |
| Jan 21, 2026 | 13,080.00 | 13,080.00 | 11,500.00 | 11,860.00 | 11,830.15 | -9.95% | 2,509,030 |
| Jan 20, 2026 | 13,560.00 | 13,920.00 | 12,210.00 | 13,170.00 | 13,136.85 | -2.80% | 2,466,975 |
| Jan 19, 2026 | 13,590.00 | 14,700.00 | 13,190.00 | 13,550.00 | 13,515.90 | 2.73% | 6,179,582 |
| Jan 16, 2026 | 11,330.00 | 13,720.00 | 11,300.00 | 13,190.00 | 13,156.80 | 24.91% | 26,564,020 |
| Jan 15, 2026 | 8,160.00 | 10,560.00 | 7,970.00 | 10,560.00 | 10,533.42 | 29.89% | 11,549,980 |
| Jan 14, 2026 | 8,560.00 | 8,570.00 | 8,030.00 | 8,130.00 | 8,109.54 | -4.13% | 1,069,944 |
| Jan 13, 2026 | 8,200.00 | 8,550.00 | 7,980.00 | 8,480.00 | 8,458.66 | 3.54% | 1,166,835 |
| Jan 12, 2026 | 8,140.00 | 8,350.00 | 7,950.00 | 8,190.00 | 8,169.39 | 0.86% | 1,028,527 |
| Jan 9, 2026 | 8,360.00 | 8,400.00 | 7,850.00 | 8,120.00 | 8,099.56 | -2.75% | 1,157,220 |
| Jan 8, 2026 | 8,720.00 | 8,800.00 | 8,120.00 | 8,350.00 | 8,328.98 | -4.24% | 1,208,177 |
| Jan 7, 2026 | 8,920.00 | 9,030.00 | 8,490.00 | 8,720.00 | 8,698.05 | -1.80% | 1,282,789 |
| Jan 6, 2026 | 8,980.00 | 9,300.00 | 8,720.00 | 8,880.00 | 8,857.65 | 1.83% | 1,695,509 |
| Jan 5, 2026 | 9,330.00 | 9,450.00 | 8,390.00 | 8,720.00 | 8,698.05 | -3.65% | 3,547,393 |
| Jan 2, 2026 | 8,520.00 | 9,100.00 | 8,520.00 | 9,050.00 | 9,027.22 | 6.22% | 2,278,257 |
| Dec 30, 2025 | 8,890.00 | 9,200.00 | 8,120.00 | 8,520.00 | 8,498.56 | -3.84% | 2,973,863 |
| Dec 29, 2025 | 8,800.00 | 9,500.00 | 8,600.00 | 8,860.00 | 8,837.70 | 1.96% | 5,256,003 |
| Dec 26, 2025 | 7,520.00 | 9,370.00 | 7,310.00 | 8,690.00 | 8,668.13 | 15.56% | 21,798,540 |
| Dec 24, 2025 | 6,770.00 | 8,780.00 | 6,620.00 | 7,520.00 | 7,501.07 | 11.24% | 26,678,350 |
| Dec 23, 2025 | 6,790.00 | 6,920.00 | 6,590.00 | 6,760.00 | 6,742.99 | 3.84% | 2,313,827 |
| Dec 22, 2025 | 6,160.00 | 6,670.00 | 6,090.00 | 6,510.00 | 6,493.62 | 8.50% | 2,279,339 |
| Dec 19, 2025 | 6,120.00 | 6,320.00 | 5,810.00 | 6,000.00 | 5,984.90 | -1.80% | 1,804,034 |
| Dec 18, 2025 | 6,590.00 | 6,600.00 | 6,020.00 | 6,110.00 | 6,094.62 | -7.14% | 1,925,744 |
| Dec 17, 2025 | 7,160.00 | 7,430.00 | 6,400.00 | 6,580.00 | 6,563.44 | -6.40% | 9,076,382 |
| Dec 16, 2025 | 6,430.00 | 7,890.00 | 6,110.00 | 7,030.00 | 7,012.31 | 11.06% | 13,106,720 |
| Dec 15, 2025 | 6,100.00 | 6,550.00 | 5,910.00 | 6,330.00 | 6,314.07 | 3.94% | 2,770,932 |
| Dec 12, 2025 | 6,120.00 | 6,160.00 | 5,830.00 | 6,090.00 | 6,074.67 | -3.03% | 1,865,062 |
| Dec 11, 2025 | 6,380.00 | 6,780.00 | 6,010.00 | 6,280.00 | 6,264.19 | 2.78% | 6,253,264 |
| Dec 10, 2025 | 6,920.00 | 6,930.00 | 6,030.00 | 6,110.00 | 6,094.62 | -12.21% | 5,458,302 |
| Dec 9, 2025 | 7,540.00 | 8,290.00 | 6,790.00 | 6,960.00 | 6,942.48 | 5.94% | 37,020,300 |
| Dec 8, 2025 | 5,790.00 | 6,570.00 | 5,730.00 | 6,570.00 | 6,553.46 | 29.84% | 3,545,645 |
| Dec 5, 2025 | 4,200.00 | 5,060.00 | 4,050.00 | 5,060.00 | 5,047.27 | 29.91% | 16,829,150 |
| Dec 4, 2025 | 3,640.00 | 3,940.00 | 3,640.00 | 3,895.00 | 3,885.20 | 6.57% | 1,175,119 |
| Dec 3, 2025 | 3,635.00 | 3,690.00 | 3,635.00 | 3,655.00 | 3,645.80 | 0.14% | 30,929 |
| Dec 2, 2025 | 3,650.00 | 3,665.00 | 3,615.00 | 3,650.00 | 3,640.81 | -0.41% | 57,671 |
| Dec 1, 2025 | 3,700.00 | 3,730.00 | 3,640.00 | 3,665.00 | 3,655.78 | -0.95% | 45,824 |