HEM Pharma Inc. (KOSDAQ:376270)
South Korea
· Delayed Price · Currency is KRW 52,000
-1,000 (-1.89%)
At close: Dec 5, 2025
HEM Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52,900.00 | 53,700.00 | 48,350.00 | 52,000.00 | 52,000.00 | -1.89% | 95,465 |
| Dec 4, 2025 | 55,700.00 | 59,000.00 | 52,000.00 | 53,000.00 | 53,000.00 | -3.81% | 128,157 |
| Dec 3, 2025 | 50,200.00 | 55,700.00 | 50,200.00 | 55,100.00 | 55,100.00 | 9.98% | 107,089 |
| Dec 2, 2025 | 54,500.00 | 54,500.00 | 49,700.00 | 50,100.00 | 50,100.00 | 1.21% | 109,959 |
| Dec 1, 2025 | 47,000.00 | 49,900.00 | 46,650.00 | 49,500.00 | 49,500.00 | 5.77% | 110,105 |
| Nov 28, 2025 | 45,000.00 | 47,150.00 | 45,000.00 | 46,800.00 | 46,800.00 | 4.00% | 78,542 |
| Nov 27, 2025 | 43,000.00 | 47,250.00 | 43,000.00 | 45,000.00 | 45,000.00 | 4.90% | 143,892 |
| Nov 26, 2025 | 40,000.00 | 43,100.00 | 39,750.00 | 42,900.00 | 42,900.00 | 7.25% | 144,714 |
| Nov 25, 2025 | 37,500.00 | 40,750.00 | 37,350.00 | 40,000.00 | 40,000.00 | 6.95% | 122,926 |
| Nov 24, 2025 | 38,000.00 | 38,250.00 | 36,000.00 | 37,400.00 | 37,400.00 | -1.58% | 77,627 |
| Nov 21, 2025 | 37,500.00 | 38,700.00 | 36,100.00 | 38,000.00 | 38,000.00 | - | 104,449 |
| Nov 20, 2025 | 34,950.00 | 38,100.00 | 34,800.00 | 38,000.00 | 38,000.00 | 8.73% | 165,619 |
| Nov 19, 2025 | 32,050.00 | 35,200.00 | 31,600.00 | 34,950.00 | 34,950.00 | 9.05% | 161,179 |
| Nov 18, 2025 | 32,000.00 | 32,550.00 | 31,050.00 | 32,050.00 | 32,050.00 | 0.16% | 75,773 |
| Nov 17, 2025 | 28,100.00 | 32,950.00 | 27,600.00 | 32,000.00 | 32,000.00 | 13.88% | 158,408 |
| Nov 14, 2025 | 27,750.00 | 28,550.00 | 27,200.00 | 28,100.00 | 28,100.00 | 0.36% | 19,933 |
| Nov 13, 2025 | 28,800.00 | 29,050.00 | 27,750.00 | 28,000.00 | 28,000.00 | -2.61% | 32,196 |
| Nov 12, 2025 | 28,050.00 | 29,200.00 | 28,000.00 | 28,750.00 | 28,750.00 | 2.50% | 35,177 |
| Nov 11, 2025 | 27,600.00 | 28,200.00 | 27,400.00 | 28,050.00 | 28,050.00 | 1.63% | 19,969 |
| Nov 10, 2025 | 26,500.00 | 28,000.00 | 26,100.00 | 27,600.00 | 27,600.00 | 4.15% | 20,555 |
| Nov 7, 2025 | 26,900.00 | 27,500.00 | 26,100.00 | 26,500.00 | 26,500.00 | -1.49% | 34,005 |
| Nov 6, 2025 | 28,350.00 | 28,700.00 | 26,850.00 | 26,900.00 | 26,900.00 | -4.95% | 37,901 |
| Nov 5, 2025 | 28,600.00 | 28,900.00 | 27,000.00 | 28,300.00 | 28,300.00 | -1.05% | 35,337 |
| Nov 4, 2025 | 28,600.00 | 28,900.00 | 28,050.00 | 28,600.00 | 28,600.00 | - | 17,244 |
| Nov 3, 2025 | 28,650.00 | 29,000.00 | 28,450.00 | 28,600.00 | 28,600.00 | -0.17% | 17,823 |
| Oct 31, 2025 | 29,100.00 | 29,250.00 | 28,450.00 | 28,650.00 | 28,650.00 | -1.55% | 25,201 |
| Oct 30, 2025 | 29,450.00 | 29,450.00 | 28,650.00 | 29,100.00 | 29,100.00 | -0.34% | 18,508 |
| Oct 29, 2025 | 28,850.00 | 29,400.00 | 28,800.00 | 29,200.00 | 29,200.00 | 1.21% | 16,677 |
| Oct 28, 2025 | 29,200.00 | 29,500.00 | 28,650.00 | 28,850.00 | 28,850.00 | -0.17% | 25,596 |
| Oct 27, 2025 | 28,850.00 | 29,400.00 | 28,450.00 | 28,900.00 | 28,900.00 | - | 28,542 |
| Oct 24, 2025 | 29,950.00 | 29,950.00 | 28,750.00 | 28,900.00 | 28,900.00 | -2.36% | 34,751 |
| Oct 23, 2025 | 28,050.00 | 29,950.00 | 27,800.00 | 29,600.00 | 29,600.00 | 5.53% | 66,856 |
| Oct 22, 2025 | 27,100.00 | 29,150.00 | 26,400.00 | 28,050.00 | 28,050.00 | 3.51% | 40,261 |
| Oct 21, 2025 | 26,550.00 | 27,300.00 | 25,800.00 | 27,100.00 | 27,100.00 | 2.07% | 22,206 |
| Oct 20, 2025 | 27,050.00 | 27,300.00 | 26,300.00 | 26,550.00 | 26,550.00 | - | 23,370 |
| Oct 17, 2025 | 27,850.00 | 27,850.00 | 26,300.00 | 26,550.00 | 26,550.00 | -3.10% | 31,381 |
| Oct 16, 2025 | 27,450.00 | 27,600.00 | 26,650.00 | 27,400.00 | 27,400.00 | -0.18% | 25,871 |
| Oct 15, 2025 | 27,250.00 | 27,650.00 | 27,000.00 | 27,450.00 | 27,450.00 | 1.29% | 12,859 |
| Oct 14, 2025 | 27,200.00 | 27,700.00 | 26,850.00 | 27,100.00 | 27,100.00 | -0.37% | 25,603 |
| Oct 13, 2025 | 28,100.00 | 28,100.00 | 26,400.00 | 27,200.00 | 27,200.00 | -3.20% | 58,486 |
| Oct 10, 2025 | 27,850.00 | 28,350.00 | 27,550.00 | 28,100.00 | 28,100.00 | 0.90% | 38,422 |
| Oct 2, 2025 | 27,450.00 | 28,000.00 | 27,050.00 | 27,850.00 | 27,850.00 | 1.46% | 29,695 |
| Oct 1, 2025 | 27,550.00 | 27,850.00 | 27,050.00 | 27,450.00 | 27,450.00 | 0.92% | 13,745 |
| Sep 30, 2025 | 27,500.00 | 28,250.00 | 26,600.00 | 27,200.00 | 27,200.00 | -1.09% | 34,839 |
| Sep 29, 2025 | 27,350.00 | 28,250.00 | 26,950.00 | 27,500.00 | 27,500.00 | 0.55% | 25,581 |
| Sep 26, 2025 | 28,100.00 | 28,900.00 | 27,250.00 | 27,350.00 | 27,350.00 | -2.67% | 92,202 |
| Sep 25, 2025 | 26,750.00 | 28,500.00 | 26,300.00 | 28,100.00 | 28,100.00 | 5.44% | 93,792 |
| Sep 24, 2025 | 26,350.00 | 26,750.00 | 26,000.00 | 26,650.00 | 26,650.00 | 0.57% | 36,706 |
| Sep 23, 2025 | 23,950.00 | 26,750.00 | 23,950.00 | 26,500.00 | 26,500.00 | 9.05% | 116,953 |
| Sep 22, 2025 | 24,650.00 | 24,650.00 | 23,900.00 | 24,300.00 | 24,300.00 | -1.42% | 32,392 |