Hyundai Pharmaceutical Co., Ltd. 004310
KRX · South Korea · Health Technology
KRW 8,340.00-140.00 (-1.65%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,340.00 | -1.65% | KRW 8,510.00 | KRW 8,560.00 | KRW 8,320.00 | 529.80K |
| 2026-10-01 | KRW 8,480.00 | +0.95% | KRW 8,320.00 | KRW 8,560.00 | KRW 8,320.00 | 637.24K |
| 2026-09-30 | KRW 8,400.00 | -1.52% | KRW 8,570.00 | KRW 8,680.00 | KRW 8,340.00 | 820.39K |
| 2026-09-29 | KRW 8,530.00 | -3.40% | KRW 8,810.00 | KRW 9,170.00 | KRW 8,440.00 | 2.80M |
| 2026-09-28 | KRW 8,830.00 | -0.34% | KRW 9,030.00 | KRW 9,290.00 | KRW 8,770.00 | 2.87M |
| 2026-09-23 | KRW 8,860.00 | -1.01% | KRW 8,970.00 | KRW 9,200.00 | KRW 8,850.00 | 1.25M |
| 2026-09-22 | KRW 8,950.00 | -3.45% | KRW 9,350.00 | KRW 9,370.00 | KRW 8,840.00 | 1.97M |
| 2026-09-21 | KRW 9,270.00 | -7.94% | KRW 10,000.00 | KRW 10,060.00 | KRW 9,220.00 | 2.87M |
| 2026-09-18 | KRW 10,070.00 | -4.10% | KRW 10,650.00 | KRW 10,710.00 | KRW 10,030.00 | 3.91M |
| 2026-09-17 | KRW 10,500.00 | +5.32% | KRW 10,280.00 | KRW 11,750.00 | KRW 10,250.00 | 17.06M |
| 2026-09-16 | KRW 9,970.00 | -1.48% | KRW 10,190.00 | KRW 10,920.00 | KRW 9,790.00 | 12.53M |
| 2026-09-15 | KRW 10,120.00 | +1.30% | KRW 10,110.00 | KRW 11,390.00 | KRW 9,980.00 | 15.87M |
| 2026-09-14 | KRW 9,990.00 | +1.73% | KRW 9,800.00 | KRW 10,690.00 | KRW 9,610.00 | 9.00M |
| 2026-09-11 | KRW 9,820.00 | +0.51% | KRW 10,090.00 | KRW 10,400.00 | KRW 9,680.00 | 7.69M |
| 2026-09-10 | KRW 9,770.00 | -5.15% | KRW 10,220.00 | KRW 10,650.00 | KRW 9,680.00 | 4.38M |
| 2026-09-09 | KRW 10,300.00 | -1.34% | KRW 10,180.00 | KRW 11,340.00 | KRW 9,980.00 | 14.62M |
| 2026-09-08 | KRW 10,440.00 | +23.99% | KRW 8,640.00 | KRW 10,940.00 | KRW 8,230.00 | 32.24M |
| 2026-09-07 | KRW 8,420.00 | +5.91% | KRW 8,200.00 | KRW 9,210.00 | KRW 7,980.00 | 11.90M |
| 2026-09-04 | KRW 7,950.00 | +3.52% | KRW 7,780.00 | KRW 8,530.00 | KRW 7,300.00 | 11.19M |
| 2026-09-03 | KRW 7,680.00 | +1.45% | KRW 7,870.00 | KRW 8,870.00 | KRW 7,450.00 | 16.56M |
| 2026-09-02 | KRW 7,570.00 | -8.69% | KRW 8,580.00 | KRW 9,050.00 | KRW 7,500.00 | 12.34M |
| 2026-09-01 | KRW 8,290.00 | +29.94% | KRW 6,390.00 | KRW 8,290.00 | KRW 6,300.00 | 19.59M |
| 2026-08-31 | KRW 6,380.00 | +3.57% | KRW 6,210.00 | KRW 6,950.00 | KRW 6,150.00 | 6.22M |
| 2026-08-28 | KRW 6,160.00 | +2.50% | KRW 6,060.00 | KRW 6,270.00 | KRW 6,000.00 | 562.53K |
| 2026-08-27 | KRW 6,010.00 | -0.99% | KRW 6,070.00 | KRW 6,100.00 | KRW 5,970.00 | 233.94K |
| 2026-08-26 | KRW 6,070.00 | +2.19% | KRW 5,920.00 | KRW 6,110.00 | KRW 5,900.00 | 414.26K |
| 2026-08-25 | KRW 5,940.00 | +0.68% | KRW 5,900.00 | KRW 5,970.00 | KRW 5,600.00 | 359.14K |
| 2026-08-24 | KRW 5,900.00 | +0.85% | KRW 5,960.00 | KRW 6,480.00 | KRW 5,900.00 | 1.33M |
| 2026-08-21 | KRW 5,850.00 | -4.26% | KRW 6,060.00 | KRW 6,060.00 | KRW 5,800.00 | 380.21K |
| 2026-08-20 | KRW 6,110.00 | +1.66% | KRW 6,250.00 | KRW 6,630.00 | KRW 6,100.00 | 1.03M |
| 2026-08-19 | KRW 6,010.00 | -1.96% | KRW 6,100.00 | KRW 6,350.00 | KRW 6,000.00 | 520.94K |
| 2026-08-18 | KRW 6,130.00 | -2.85% | KRW 6,370.00 | KRW 6,520.00 | KRW 6,100.00 | 795.59K |
| 2026-08-14 | KRW 6,310.00 | -2.77% | KRW 6,480.00 | KRW 6,560.00 | KRW 6,260.00 | 568.19K |
| 2026-08-13 | KRW 6,490.00 | +1.41% | KRW 6,430.00 | KRW 6,540.00 | KRW 6,310.00 | 766.79K |
| 2026-08-12 | KRW 6,400.00 | 0.00% | KRW 6,450.00 | KRW 6,520.00 | KRW 6,280.00 | 688.53K |
| 2026-08-11 | KRW 6,400.00 | +0.63% | KRW 6,300.00 | KRW 6,690.00 | KRW 6,300.00 | 1.33M |
| 2026-08-10 | KRW 6,360.00 | +3.41% | KRW 6,280.00 | KRW 6,500.00 | KRW 6,030.00 | 1.15M |
| 2026-08-07 | KRW 6,150.00 | -6.68% | KRW 6,610.00 | KRW 6,650.00 | KRW 6,030.00 | 1.11M |
| 2026-08-06 | KRW 6,590.00 | +12.65% | KRW 5,870.00 | KRW 7,070.00 | KRW 5,860.00 | 8.05M |
| 2026-08-05 | KRW 5,850.00 | +4.46% | KRW 5,690.00 | KRW 6,140.00 | KRW 5,650.00 | 1.90M |
| 2026-08-04 | KRW 5,600.00 | +3.51% | KRW 5,400.00 | KRW 5,630.00 | KRW 5,400.00 | 827.81K |
| 2026-08-03 | KRW 5,410.00 | +0.93% | KRW 5,360.00 | KRW 5,860.00 | KRW 5,280.00 | 2.38M |
| 2026-07-31 | KRW 5,360.00 | +5.72% | KRW 5,130.00 | KRW 5,500.00 | KRW 5,080.00 | 1.66M |
| 2026-07-30 | KRW 5,070.00 | +3.26% | KRW 4,765.00 | KRW 5,680.00 | KRW 4,765.00 | 5.13M |
| 2026-07-29 | KRW 4,910.00 | -7.18% | KRW 5,250.00 | KRW 5,500.00 | KRW 4,670.00 | 1.07M |
| 2026-07-28 | KRW 5,290.00 | -8.32% | KRW 5,770.00 | KRW 6,300.00 | KRW 5,290.00 | 2.07M |
| 2026-07-27 | KRW 5,770.00 | -5.56% | KRW 6,200.00 | KRW 6,380.00 | KRW 5,750.00 | 1.06M |
| 2026-07-24 | KRW 6,110.00 | -3.02% | KRW 6,210.00 | KRW 7,180.00 | KRW 6,050.00 | 9.38M |
| 2026-07-23 | KRW 6,300.00 | -3.23% | KRW 6,570.00 | KRW 6,720.00 | KRW 6,220.00 | 1.27M |
| 2026-07-22 | KRW 6,510.00 | -4.69% | KRW 6,780.00 | KRW 7,420.00 | KRW 6,360.00 | 6.76M |
| 2026-07-21 | KRW 6,830.00 | +9.81% | KRW 6,220.00 | KRW 7,540.00 | KRW 6,210.00 | 13.21M |
| 2026-07-20 | KRW 6,220.00 | -18.16% | KRW 7,780.00 | KRW 7,980.00 | KRW 6,160.00 | 5.82M |
| 2026-07-16 | KRW 7,600.00 | +13.26% | KRW 7,000.00 | KRW 8,470.00 | KRW 6,710.00 | 23.63M |
| 2026-07-15 | KRW 6,710.00 | +10.54% | KRW 7,600.00 | KRW 7,700.00 | KRW 6,470.00 | 16.18M |
| 2026-07-14 | KRW 6,070.00 | +29.84% | KRW 4,530.00 | KRW 6,070.00 | KRW 4,430.00 | 2.13M |
| 2026-07-13 | KRW 4,675.00 | -4.30% | KRW 4,885.00 | KRW 5,060.00 | KRW 4,575.00 | 290.09K |
| 2026-07-10 | KRW 4,885.00 | +6.31% | KRW 4,605.00 | KRW 5,020.00 | KRW 4,590.00 | 372.05K |
| 2026-07-09 | KRW 4,595.00 | +1.43% | KRW 4,500.00 | KRW 4,860.00 | KRW 4,400.00 | 315.03K |
| 2026-07-08 | KRW 4,530.00 | -6.89% | KRW 4,705.00 | KRW 5,090.00 | KRW 4,500.00 | 769.22K |
| 2026-07-07 | KRW 4,865.00 | -2.70% | KRW 4,970.00 | KRW 5,090.00 | KRW 4,700.00 | 386.70K |
| 2026-07-06 | KRW 5,000.00 | -3.10% | KRW 5,160.00 | KRW 5,210.00 | KRW 4,925.00 | 339.66K |
| 2026-07-03 | KRW 5,160.00 | +0.39% | KRW 5,140.00 | KRW 5,260.00 | KRW 4,870.00 | 449.58K |
| 2026-07-02 | KRW 5,140.00 | -8.21% | KRW 5,600.00 | KRW 5,610.00 | KRW 5,100.00 | 591.21K |
| 2026-07-01 | KRW 5,600.00 | -2.27% | KRW 5,730.00 | KRW 5,920.00 | KRW 5,430.00 | 1.07M |
| 2026-06-30 | KRW 5,730.00 | -9.05% | KRW 6,200.00 | KRW 6,200.00 | KRW 5,610.00 | 921.79K |
| 2026-06-29 | KRW 6,300.00 | +4.13% | KRW 5,850.00 | KRW 6,760.00 | KRW 5,850.00 | 1.02M |
| 2026-06-26 | KRW 6,050.00 | -9.70% | KRW 6,700.00 | KRW 6,750.00 | KRW 5,840.00 | 1.59M |
| 2026-06-25 | KRW 6,700.00 | -12.07% | KRW 7,730.00 | KRW 7,890.00 | KRW 6,650.00 | 2.34M |
| 2026-06-24 | KRW 7,620.00 | +6.57% | KRW 7,000.00 | KRW 8,130.00 | KRW 6,930.00 | 4.55M |
| 2026-06-23 | KRW 7,150.00 | -13.02% | KRW 8,150.00 | KRW 8,960.00 | KRW 7,110.00 | 7.13M |
| 2026-06-22 | KRW 8,220.00 | +0.86% | KRW 8,150.00 | KRW 9,070.00 | KRW 8,110.00 | 9.10M |
| 2026-06-19 | KRW 8,150.00 | -4.12% | KRW 8,300.00 | KRW 9,420.00 | KRW 8,030.00 | 14.94M |
| 2026-06-18 | KRW 8,500.00 | +4.81% | KRW 8,110.00 | KRW 9,680.00 | KRW 8,110.00 | 26.91M |
| 2026-06-17 | KRW 8,110.00 | +6.71% | KRW 7,540.00 | KRW 9,450.00 | KRW 7,540.00 | 29.29M |
| 2026-06-16 | KRW 7,600.00 | +2.15% | KRW 7,870.00 | KRW 9,300.00 | KRW 6,660.00 | 34.14M |
| 2026-06-15 | KRW 7,440.00 | +29.84% | KRW 6,940.00 | KRW 7,440.00 | KRW 6,760.00 | 959.10K |
| 2026-06-12 | KRW 5,730.00 | 0.00% | KRW 5,800.00 | KRW 5,950.00 | KRW 5,650.00 | 262.09K |
| 2026-06-11 | KRW 5,730.00 | +2.50% | KRW 5,460.00 | KRW 5,750.00 | KRW 5,380.00 | 187.57K |
| 2026-06-10 | KRW 5,590.00 | -3.62% | KRW 5,800.00 | KRW 5,860.00 | KRW 5,410.00 | 225 |
| 2026-06-09 | KRW 5,800.00 | +5.26% | KRW 5,510.00 | KRW 5,970.00 | KRW 5,500.00 | 279.75K |
| 2026-06-08 | KRW 5,510.00 | -7.24% | KRW 5,610.00 | KRW 5,750.00 | KRW 5,430.00 | 296.88K |
| 2026-06-05 | KRW 5,940.00 | -1.00% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,800.00 | 298.85K |
| 2026-06-04 | KRW 6,000.00 | -5.36% | KRW 6,340.00 | KRW 6,500.00 | KRW 5,870.00 | 410.37K |
| 2026-06-02 | KRW 6,340.00 | -2.01% | KRW 6,270.00 | KRW 6,450.00 | KRW 6,100.00 | 455.36K |
| 2026-06-01 | KRW 6,470.00 | -4.01% | KRW 6,740.00 | KRW 6,740.00 | KRW 6,270.00 | 448.24K |
| 2026-05-29 | KRW 6,740.00 | -2.88% | KRW 7,000.00 | KRW 7,040.00 | KRW 6,490.00 | 371.28K |
| 2026-05-28 | KRW 6,940.00 | -3.48% | KRW 7,110.00 | KRW 7,170.00 | KRW 6,720.00 | 304.14K |
| 2026-05-27 | KRW 7,190.00 | -1.51% | KRW 7,200.00 | KRW 7,290.00 | KRW 6,970.00 | 375.84K |
| 2026-05-26 | KRW 7,300.00 | -4.70% | KRW 7,870.00 | KRW 7,870.00 | KRW 7,280.00 | 391.52K |
| 2026-05-22 | KRW 7,660.00 | +5.08% | KRW 7,290.00 | KRW 7,740.00 | KRW 7,290.00 | 301.38K |