Skip to main content
Hyundai Pharmaceutical Co., Ltd. (KRX:004310)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,955.00
-40.00 (-1.00%)
At close: Sep 19, 2025

Hyundai Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,970.004,005.003,935.003,955.003,955.00-1.00%177,876
Sep 18, 20253,990.004,075.003,960.003,995.003,995.000.25%341,452
Sep 17, 20253,995.004,035.003,970.003,985.003,985.00-0.25%314,274
Sep 16, 20253,950.004,340.003,880.003,995.003,995.001.65%2,252,122
Sep 15, 20253,885.003,935.003,860.003,930.003,930.001.03%114,295
Sep 12, 20253,920.003,930.003,870.003,890.003,890.00-0.26%148,474
Sep 11, 20253,960.003,990.003,900.003,900.003,900.00-1.89%115,725
Sep 10, 20253,990.003,990.003,940.003,975.003,975.000.38%100,921
Sep 9, 20253,980.004,015.003,910.003,960.003,960.00-0.88%141,687
Sep 8, 20253,980.004,025.003,975.003,995.003,995.000.38%137,694
Sep 5, 20254,030.004,030.003,965.003,980.003,980.00-126,808
Sep 4, 20253,905.004,015.003,900.003,980.003,980.001.40%180,966
Sep 3, 20253,840.003,930.003,835.003,925.003,925.001.82%123,986
Sep 2, 20253,800.003,885.003,780.003,855.003,855.001.18%80,911
Sep 1, 20253,865.003,910.003,805.003,810.003,810.00-2.43%183,590
Aug 29, 20254,005.004,015.003,905.003,905.003,905.00-2.13%351,285
Aug 28, 20253,955.004,020.003,875.003,990.003,990.000.88%375,395
Aug 27, 20253,905.004,130.003,840.003,955.003,955.001.54%701,798
Aug 26, 20253,905.003,955.003,885.003,895.003,895.00-1.77%150,318
Aug 25, 20254,000.004,040.003,945.003,965.003,965.00-0.63%244,480
Aug 22, 20253,940.004,030.003,925.003,990.003,990.001.14%263,752
Aug 21, 20253,925.004,000.003,915.003,945.003,945.000.77%213,322
Aug 20, 20253,900.003,980.003,820.003,915.003,915.00-1.26%285,590
Aug 19, 20254,050.004,060.003,950.003,965.003,965.00-2.22%473,501
Aug 18, 20253,980.004,235.003,900.004,055.004,055.002.01%2,584,462
Aug 14, 20254,010.004,155.003,950.003,975.003,975.00-0.87%1,138,494
Aug 13, 20253,970.004,315.003,940.004,010.004,010.00-2.20%3,745,764
Aug 12, 20253,870.004,230.003,865.004,100.004,100.005.94%2,861,314
Aug 11, 20253,845.003,905.003,790.003,870.003,870.000.78%268,793
Aug 8, 20253,750.003,875.003,750.003,840.003,840.001.19%298,870
Aug 7, 20253,860.003,860.003,770.003,795.003,795.00-1.17%193,326
Aug 6, 20253,775.003,885.003,700.003,840.003,840.000.79%404,021
Aug 5, 20253,770.004,060.003,765.003,810.003,810.001.60%2,429,185
Aug 4, 20253,700.003,785.003,620.003,750.003,750.001.35%192,655
Aug 1, 20253,840.003,845.003,680.003,700.003,700.00-3.77%423,929
Jul 31, 20253,850.003,900.003,800.003,845.003,845.000.13%336,547
Jul 30, 20253,870.003,920.003,840.003,840.003,840.00-1.66%402,154
Jul 29, 20254,000.004,025.003,900.003,905.003,905.00-2.38%407,564
Jul 28, 20253,935.004,040.003,885.004,000.004,000.000.50%807,700
Jul 25, 20254,020.004,180.003,960.003,980.003,980.00-1.36%2,044,285
Jul 24, 20254,205.004,260.003,950.004,035.004,035.00-4.50%3,457,782
Jul 23, 20253,950.004,890.003,855.004,225.004,225.006.02%35,838,097
Jul 22, 20254,020.004,180.003,855.003,985.003,985.00-0.50%3,592,899
Jul 21, 20254,175.004,205.004,005.004,005.004,005.00-4.76%1,732,949
Jul 18, 20254,360.004,380.004,100.004,205.004,205.00-4.43%3,621,251
Jul 17, 20253,540.004,560.003,480.004,400.004,400.0025.36%30,603,269
Jul 16, 20253,540.003,565.003,485.003,510.003,510.00-0.85%74,208
Jul 15, 20253,570.003,570.003,510.003,540.003,540.00-0.28%35,995
Jul 14, 20253,545.003,565.003,525.003,550.003,550.000.28%47,091
Jul 11, 20253,535.003,570.003,510.003,540.003,540.00-0.42%52,035