Hem Pharma, Inc. 376270
KRX · South Korea · Health Technology
KRW 34,750.00+1,800.00 (+5.46%)
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 34,750.00 | +5.46% | KRW 33,200.00 | KRW 35,350.00 | KRW 32,800.00 | 15.00K |
| 2026-10-01 | KRW 32,950.00 | +0.46% | KRW 32,650.00 | KRW 33,350.00 | KRW 32,350.00 | 9.15K |
| 2026-09-30 | KRW 32,800.00 | +1.39% | KRW 32,700.00 | KRW 33,250.00 | KRW 32,450.00 | 4.63K |
| 2026-09-29 | KRW 32,350.00 | -2.12% | KRW 33,100.00 | KRW 33,100.00 | KRW 32,000.00 | 4.69K |
| 2026-09-28 | KRW 33,050.00 | -3.36% | KRW 33,600.00 | KRW 34,000.00 | KRW 33,000.00 | 6.22K |
| 2026-09-23 | KRW 34,200.00 | +0.59% | KRW 34,800.00 | KRW 34,900.00 | KRW 33,100.00 | 6.24K |
| 2026-09-22 | KRW 34,000.00 | +0.15% | KRW 34,100.00 | KRW 34,750.00 | KRW 33,000.00 | 2.63K |
| 2026-09-21 | KRW 33,950.00 | +0.15% | KRW 33,700.00 | KRW 34,150.00 | KRW 31,500.00 | 7.74K |
| 2026-09-18 | KRW 33,900.00 | 0.00% | KRW 34,500.00 | KRW 34,500.00 | KRW 33,450.00 | 7.45K |
| 2026-09-17 | KRW 33,900.00 | -0.15% | KRW 34,250.00 | KRW 34,400.00 | KRW 33,250.00 | 3.27K |
| 2026-09-16 | KRW 33,950.00 | +1.04% | KRW 33,950.00 | KRW 34,450.00 | KRW 33,550.00 | 5.27K |
| 2026-09-15 | KRW 33,600.00 | -3.17% | KRW 35,000.00 | KRW 35,600.00 | KRW 33,350.00 | 13.60K |
| 2026-09-14 | KRW 34,700.00 | -1.42% | KRW 35,700.00 | KRW 36,850.00 | KRW 33,450.00 | 7.69K |
| 2026-09-11 | KRW 35,200.00 | +0.14% | KRW 35,700.00 | KRW 35,700.00 | KRW 35,000.00 | 3.92K |
| 2026-09-10 | KRW 35,150.00 | -3.03% | KRW 37,100.00 | KRW 37,100.00 | KRW 34,850.00 | 11.44K |
| 2026-09-09 | KRW 36,250.00 | -1.23% | KRW 37,700.00 | KRW 38,100.00 | KRW 36,000.00 | 10.44K |
| 2026-09-08 | KRW 36,700.00 | -2.39% | KRW 37,900.00 | KRW 38,100.00 | KRW 36,250.00 | 18.79K |
| 2026-09-07 | KRW 37,600.00 | -3.09% | KRW 39,050.00 | KRW 39,300.00 | KRW 37,350.00 | 10.44K |
| 2026-09-04 | KRW 38,800.00 | +1.70% | KRW 39,250.00 | KRW 39,900.00 | KRW 38,150.00 | 4.46K |
| 2026-09-03 | KRW 38,150.00 | +1.06% | KRW 38,300.00 | KRW 39,250.00 | KRW 37,800.00 | 4.18K |
| 2026-09-02 | KRW 37,750.00 | -4.31% | KRW 40,350.00 | KRW 40,400.00 | KRW 37,500.00 | 11.76K |
| 2026-09-01 | KRW 39,450.00 | -0.13% | KRW 39,850.00 | KRW 40,200.00 | KRW 38,700.00 | 6.62K |
| 2026-08-31 | KRW 39,500.00 | -2.59% | KRW 40,750.00 | KRW 40,750.00 | KRW 38,450.00 | 8.01K |
| 2026-08-28 | KRW 40,550.00 | +3.18% | KRW 39,700.00 | KRW 41,300.00 | KRW 39,300.00 | 11.81K |
| 2026-08-27 | KRW 39,300.00 | -1.87% | KRW 40,050.00 | KRW 40,400.00 | KRW 38,750.00 | 12.23K |
| 2026-08-26 | KRW 40,050.00 | -2.67% | KRW 41,150.00 | KRW 41,450.00 | KRW 39,300.00 | 14.28K |
| 2026-08-25 | KRW 41,150.00 | +5.78% | KRW 38,650.00 | KRW 41,200.00 | KRW 37,500.00 | 16.52K |
| 2026-08-24 | KRW 38,900.00 | -2.99% | KRW 40,600.00 | KRW 40,600.00 | KRW 37,500.00 | 21.80K |
| 2026-08-21 | KRW 40,100.00 | -3.02% | KRW 41,450.00 | KRW 41,450.00 | KRW 39,050.00 | 10.19K |
| 2026-08-20 | KRW 41,350.00 | +3.12% | KRW 41,750.00 | KRW 41,750.00 | KRW 40,500.00 | 42.32K |
| 2026-08-19 | KRW 40,100.00 | -4.52% | KRW 42,000.00 | KRW 43,250.00 | KRW 39,850.00 | 10.90K |
| 2026-08-18 | KRW 42,000.00 | -7.39% | KRW 46,000.00 | KRW 47,350.00 | KRW 41,200.00 | 13.19K |
| 2026-08-14 | KRW 45,350.00 | +4.49% | KRW 43,800.00 | KRW 46,000.00 | KRW 43,300.00 | 9.52K |
| 2026-08-13 | KRW 43,400.00 | +0.46% | KRW 43,950.00 | KRW 44,250.00 | KRW 42,450.00 | 5.31K |
| 2026-08-12 | KRW 43,200.00 | +3.35% | KRW 41,800.00 | KRW 43,850.00 | KRW 40,650.00 | 7.79K |
| 2026-08-11 | KRW 41,800.00 | -0.71% | KRW 42,100.00 | KRW 44,000.00 | KRW 40,800.00 | 13.37K |
| 2026-08-10 | KRW 42,100.00 | 0.00% | KRW 42,200.00 | KRW 42,950.00 | KRW 39,900.00 | 16.00K |
| 2026-08-07 | KRW 42,100.00 | -6.44% | KRW 45,000.00 | KRW 45,000.00 | KRW 39,700.00 | 13.64K |
| 2026-08-06 | KRW 45,000.00 | +1.12% | KRW 46,000.00 | KRW 46,000.00 | KRW 43,200.00 | 17.16K |
| 2026-08-05 | KRW 44,500.00 | +1.48% | KRW 43,400.00 | KRW 44,850.00 | KRW 43,000.00 | 8.82K |
| 2026-08-04 | KRW 43,850.00 | +8.00% | KRW 42,500.00 | KRW 44,950.00 | KRW 42,000.00 | 7.99K |
| 2026-08-03 | KRW 40,600.00 | +7.12% | KRW 37,900.00 | KRW 41,900.00 | KRW 37,500.00 | 9.68K |
| 2026-07-31 | KRW 37,900.00 | +6.16% | KRW 36,150.00 | KRW 38,500.00 | KRW 36,100.00 | 14.37K |
| 2026-07-30 | KRW 35,700.00 | +2.15% | KRW 34,950.00 | KRW 36,800.00 | KRW 33,700.00 | 16.40K |
| 2026-07-29 | KRW 34,950.00 | -7.54% | KRW 37,000.00 | KRW 37,800.00 | KRW 33,850.00 | 13.13K |
| 2026-07-28 | KRW 37,800.00 | -5.14% | KRW 40,750.00 | KRW 40,750.00 | KRW 36,450.00 | 14.17K |
| 2026-07-27 | KRW 39,850.00 | -0.13% | KRW 39,650.00 | KRW 41,000.00 | KRW 38,550.00 | 9.43K |
| 2026-07-24 | KRW 39,900.00 | -0.75% | KRW 39,800.00 | KRW 40,300.00 | KRW 38,500.00 | 5.87K |
| 2026-07-23 | KRW 40,200.00 | +7.49% | KRW 37,500.00 | KRW 40,600.00 | KRW 37,500.00 | 7.88K |
| 2026-07-22 | KRW 37,400.00 | -5.08% | KRW 40,300.00 | KRW 40,550.00 | KRW 37,200.00 | 15.87K |
| 2026-07-21 | KRW 39,400.00 | +0.25% | KRW 39,700.00 | KRW 40,500.00 | KRW 38,000.00 | 9.10K |
| 2026-07-20 | KRW 39,300.00 | -1.87% | KRW 41,000.00 | KRW 42,650.00 | KRW 38,900.00 | 6.58K |
| 2026-07-16 | KRW 40,050.00 | -8.77% | KRW 43,400.00 | KRW 43,600.00 | KRW 39,600.00 | 12.19K |
| 2026-07-15 | KRW 43,900.00 | +8.00% | KRW 42,000.00 | KRW 43,950.00 | KRW 40,700.00 | 13.34K |
| 2026-07-14 | KRW 40,650.00 | -1.09% | KRW 41,850.00 | KRW 43,000.00 | KRW 38,600.00 | 11.38K |
| 2026-07-13 | KRW 41,100.00 | -0.72% | KRW 42,000.00 | KRW 43,450.00 | KRW 40,500.00 | 10.89K |
| 2026-07-10 | KRW 41,400.00 | +3.76% | KRW 40,450.00 | KRW 41,750.00 | KRW 39,900.00 | 10.36K |
| 2026-07-09 | KRW 39,900.00 | -0.75% | KRW 39,900.00 | KRW 42,950.00 | KRW 39,400.00 | 9.12K |
| 2026-07-08 | KRW 40,200.00 | -5.41% | KRW 42,000.00 | KRW 42,000.00 | KRW 38,500.00 | 17.70K |
| 2026-07-07 | KRW 42,500.00 | +3.91% | KRW 40,800.00 | KRW 48,500.00 | KRW 40,650.00 | 10.43K |
| 2026-07-06 | KRW 40,900.00 | -1.33% | KRW 42,650.00 | KRW 42,650.00 | KRW 38,850.00 | 12.37K |
| 2026-07-03 | KRW 41,450.00 | -7.06% | KRW 44,600.00 | KRW 45,450.00 | KRW 40,900.00 | 12.24K |
| 2026-07-02 | KRW 44,600.00 | -1.55% | KRW 44,700.00 | KRW 46,400.00 | KRW 43,000.00 | 10.69K |
| 2026-07-01 | KRW 45,300.00 | -0.11% | KRW 45,150.00 | KRW 46,250.00 | KRW 44,450.00 | 13.51K |
| 2026-06-30 | KRW 45,350.00 | +1.34% | KRW 45,150.00 | KRW 46,450.00 | KRW 43,700.00 | 7.79K |
| 2026-06-29 | KRW 44,750.00 | +7.19% | KRW 41,950.00 | KRW 45,900.00 | KRW 41,600.00 | 10.98K |
| 2026-06-26 | KRW 41,750.00 | -3.69% | KRW 44,650.00 | KRW 45,700.00 | KRW 40,000.00 | 19.92K |
| 2026-06-25 | KRW 43,350.00 | -1.48% | KRW 48,500.00 | KRW 48,500.00 | KRW 42,100.00 | 10.87K |
| 2026-06-24 | KRW 44,000.00 | +6.02% | KRW 42,700.00 | KRW 44,600.00 | KRW 40,000.00 | 18.61K |
| 2026-06-23 | KRW 41,500.00 | -13.09% | KRW 46,900.00 | KRW 49,900.00 | KRW 41,050.00 | 34.50K |
| 2026-06-22 | KRW 47,750.00 | -6.37% | KRW 50,800.00 | KRW 50,800.00 | KRW 45,100.00 | 26.34K |
| 2026-06-19 | KRW 51,000.00 | +0.99% | KRW 50,800.00 | KRW 52,700.00 | KRW 49,000.00 | 24.54K |
| 2026-06-18 | KRW 50,500.00 | -1.94% | KRW 51,000.00 | KRW 52,500.00 | KRW 49,500.00 | 12.15K |
| 2026-06-17 | KRW 51,500.00 | +3.52% | KRW 50,100.00 | KRW 51,500.00 | KRW 48,750.00 | 10.46K |
| 2026-06-16 | KRW 49,750.00 | +3.00% | KRW 49,150.00 | KRW 52,000.00 | KRW 49,000.00 | 17.91K |
| 2026-06-15 | KRW 48,300.00 | +2.77% | KRW 48,400.00 | KRW 49,900.00 | KRW 45,350.00 | 10.52K |
| 2026-06-12 | KRW 47,000.00 | +10.72% | KRW 44,150.00 | KRW 49,050.00 | KRW 43,300.00 | 21.18K |
| 2026-06-11 | KRW 42,450.00 | -0.82% | KRW 44,000.00 | KRW 44,000.00 | KRW 41,150.00 | 9.67K |
| 2026-06-10 | KRW 42,800.00 | -0.47% | KRW 43,450.00 | KRW 43,550.00 | KRW 41,800.00 | 8.62K |
| 2026-06-09 | KRW 43,000.00 | +2.02% | KRW 42,650.00 | KRW 44,750.00 | KRW 42,150.00 | 12.13K |
| 2026-06-08 | KRW 42,150.00 | -10.32% | KRW 46,400.00 | KRW 46,800.00 | KRW 41,600.00 | 61.02K |
| 2026-06-05 | KRW 47,000.00 | -4.57% | KRW 49,400.00 | KRW 49,400.00 | KRW 46,700.00 | 18.81K |
| 2026-06-04 | KRW 49,250.00 | +5.01% | KRW 47,900.00 | KRW 51,000.00 | KRW 46,800.00 | 22.81K |
| 2026-06-02 | KRW 46,900.00 | -2.19% | KRW 46,300.00 | KRW 49,950.00 | KRW 44,000.00 | 28.63K |
| 2026-06-01 | KRW 47,950.00 | -3.13% | KRW 49,550.00 | KRW 49,800.00 | KRW 46,000.00 | 47.62K |
| 2026-05-29 | KRW 49,500.00 | -2.17% | KRW 53,000.00 | KRW 53,000.00 | KRW 48,000.00 | 38.88K |
| 2026-05-28 | KRW 50,600.00 | -5.60% | KRW 55,400.00 | KRW 56,200.00 | KRW 49,000.00 | 37.47K |
| 2026-05-27 | KRW 53,600.00 | -8.06% | KRW 57,900.00 | KRW 58,200.00 | KRW 53,400.00 | 34.73K |
| 2026-05-26 | KRW 58,300.00 | +0.52% | KRW 60,000.00 | KRW 60,800.00 | KRW 57,900.00 | 14.46K |
| 2026-05-22 | KRW 58,000.00 | +3.94% | KRW 57,500.00 | KRW 60,300.00 | KRW 56,900.00 | 15.39K |