KSE - Delayed Quote KRW

Hyundai Pharmaceutical Co., Ltd. (004310.KS)

3,420.00
-30.00
(-0.87%)
At close: 3:30:09 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.000.000.003,420.003,420.00-
May 14, 20253,355.003,660.003,320.003,450.003,450.004,928,109
May 13, 20253,350.003,885.003,345.003,350.003,350.004,889,020
May 12, 20253,450.003,450.003,340.003,350.003,350.0056,290
May 9, 20253,315.003,435.003,295.003,390.003,390.00161,086
May 8, 20253,260.003,330.003,260.003,315.003,315.0028,512
May 7, 20253,360.003,360.003,295.003,310.003,310.0047,629
May 2, 20253,360.003,400.003,325.003,385.003,385.0045,367
Apr 30, 20253,400.003,425.003,330.003,385.003,385.0041,899
Apr 29, 20253,355.003,415.003,345.003,390.003,390.0041,880
Apr 28, 20253,440.003,550.003,335.003,375.003,375.00266,437
Apr 25, 20253,480.003,480.003,395.003,435.003,435.0030,305
Apr 24, 20253,475.003,490.003,420.003,425.003,425.0049,254
Apr 23, 20253,385.003,530.003,385.003,465.003,465.00208,778
Apr 22, 20253,345.003,425.003,345.003,380.003,380.0041,289
Apr 21, 20253,405.003,430.003,395.003,410.003,410.0031,259
Apr 18, 20253,400.003,410.003,350.003,400.003,400.0052,067
Apr 17, 20253,290.003,370.003,285.003,355.003,355.0037,277
Apr 16, 20253,335.003,340.003,285.003,290.003,290.0086,591
Apr 15, 20253,255.003,335.003,255.003,330.003,330.0082,646
Apr 14, 20253,225.003,270.003,220.003,260.003,260.0034,143
Apr 11, 20253,155.003,220.003,120.003,195.003,195.0074,390
Apr 10, 20253,200.003,200.003,080.003,125.003,125.0031,351
Apr 9, 20253,040.003,135.002,995.003,000.003,000.0064,506
Apr 8, 20253,025.003,105.003,025.003,085.003,085.0055,265
Apr 7, 20253,125.003,160.002,995.003,025.003,025.00127,470
Apr 4, 20253,080.003,180.003,060.003,160.003,160.0036,606
Apr 3, 20253,075.003,180.003,075.003,095.003,095.0020,651
Apr 2, 20253,160.003,220.003,100.003,100.003,100.0019,919
Apr 1, 20253,065.003,180.003,065.003,160.003,160.0029,425
Mar 31, 20253,135.003,160.003,040.003,080.003,080.0055,913
Mar 28, 20253,185.003,200.003,120.003,140.003,140.0072,546
Mar 27, 20253,250.003,250.003,200.003,210.003,210.0042,146
Mar 26, 20253,245.003,265.003,190.003,235.003,235.0060,316
Mar 25, 20253,245.003,255.003,210.003,235.003,235.0024,852
Mar 24, 20253,215.003,270.003,205.003,235.003,235.0015,950
Mar 21, 20253,200.003,260.003,195.003,230.003,230.0063,065
Mar 20, 20253,260.003,290.003,220.003,230.003,230.0076,010
Mar 19, 20253,270.003,295.003,260.003,285.003,285.0056,653
Mar 18, 20253,285.003,290.003,255.003,260.003,260.0033,834
Mar 17, 20253,285.003,295.003,250.003,260.003,260.0038,557
Mar 14, 20253,240.003,295.003,240.003,285.003,285.0030,101
Mar 13, 20253,270.003,330.003,230.003,240.003,240.0047,270
Mar 12, 20253,270.003,305.003,260.003,270.003,270.0030,221
Mar 11, 20253,240.003,305.003,230.003,260.003,260.0075,800
Mar 10, 20253,325.003,360.003,280.003,310.003,310.0039,412
Mar 7, 20253,335.003,385.003,310.003,325.003,325.0047,810
Mar 6, 20253,360.003,410.003,345.003,345.003,345.0039,387
Mar 5, 20253,305.003,440.003,305.003,380.003,380.0047,020
Mar 4, 2025 30 Dividend
Mar 4, 20253,400.003,400.003,305.003,325.003,325.0085,817
Feb 28, 20253,500.003,500.003,380.003,400.003,370.00111,641
Feb 27, 20253,500.003,525.003,480.003,510.003,479.0370,360
Feb 26, 20253,495.003,515.003,485.003,500.003,469.1259,253
Feb 25, 20253,490.003,515.003,480.003,505.003,474.0746,252
Feb 24, 20253,465.003,515.003,455.003,495.003,464.1685,148
Feb 21, 20253,475.003,500.003,460.003,465.003,434.4350,188
Feb 20, 20253,485.003,500.003,450.003,465.003,434.4363,131
Feb 19, 20253,465.003,495.003,430.003,455.003,424.5159,667
Feb 18, 20253,460.003,470.003,415.003,465.003,434.4366,869
Feb 17, 20253,420.003,460.003,420.003,435.003,404.6927,978
Feb 14, 20253,425.003,470.003,420.003,420.003,389.8242,144
Feb 13, 20253,440.003,465.003,400.003,425.003,394.78118,803
Feb 12, 20253,510.003,525.003,425.003,440.003,409.6567,146
Feb 11, 20253,430.003,540.003,420.003,490.003,459.2180,381
Feb 10, 20253,415.003,455.003,380.003,430.003,399.7445,803
Feb 7, 20253,475.003,495.003,420.003,425.003,394.7849,414
Feb 6, 20253,445.003,515.003,445.003,475.003,444.3446,375
Feb 5, 20253,425.003,475.003,425.003,445.003,414.6041,368
Feb 4, 20253,330.003,460.003,330.003,425.003,394.7852,675
Feb 3, 20253,400.003,405.003,320.003,320.003,290.7183,596
Jan 31, 20253,485.003,500.003,405.003,405.003,374.96107,529
Jan 24, 20253,430.003,500.003,430.003,475.003,444.3445,447
Jan 23, 20253,470.003,520.003,410.003,440.003,409.65118,221
Jan 22, 20253,505.003,555.003,480.003,500.003,469.1294,652
Jan 21, 20253,540.003,610.003,405.003,515.003,483.99111,656
Jan 20, 20253,580.003,590.003,530.003,540.003,508.76210,252
Jan 17, 20253,640.003,640.003,575.003,575.003,543.46123,967
Jan 16, 20253,565.003,800.003,565.003,640.003,607.88740,140
Jan 15, 20253,615.003,625.003,565.003,565.003,533.5447,285
Jan 14, 20253,590.003,640.003,550.003,615.003,583.1075,856
Jan 13, 20253,680.003,725.003,590.003,595.003,563.2870,778
Jan 10, 20253,705.003,720.003,660.003,690.003,657.4453,114
Jan 9, 20253,675.003,735.003,650.003,705.003,672.3182,958
Jan 8, 20253,650.003,740.003,650.003,705.003,672.3197,833
Jan 7, 20253,715.003,760.003,640.003,650.003,617.79104,927
Jan 6, 20253,640.003,745.003,625.003,720.003,687.18171,166
Jan 3, 20253,615.003,670.003,610.003,625.003,593.01169,498
Jan 2, 20253,595.003,625.003,550.003,615.003,583.1082,330
Dec 30, 20243,490.003,595.003,465.003,585.003,553.3761,749
Dec 27, 20243,610.003,615.003,490.003,520.003,488.94146,517
Dec 26, 20243,630.003,680.003,585.003,680.003,647.5369,663
Dec 24, 20243,645.003,730.003,585.003,630.003,597.9787,813
Dec 23, 20243,540.003,675.003,515.003,670.003,637.62154,557
Dec 20, 20243,700.003,710.003,545.003,570.003,538.50164,934
Dec 19, 20243,800.003,800.003,685.003,710.003,677.26128,621
Dec 18, 20243,815.003,840.003,705.003,810.003,776.38212,995
Dec 17, 20243,900.003,900.003,785.003,810.003,776.38234,109
Dec 16, 20243,770.003,975.003,725.003,920.003,885.41691,200
Dec 13, 20243,590.003,770.003,585.003,770.003,736.74475,363
Dec 12, 20243,620.003,690.003,580.003,630.003,597.97213,126
Dec 11, 20243,360.003,640.003,360.003,620.003,588.06273,194
Dec 10, 20243,135.003,405.003,135.003,405.003,374.96278,565
Dec 9, 20243,420.003,420.003,205.003,210.003,181.68348,128
Dec 6, 20243,455.003,660.003,445.003,480.003,449.29598,389
Dec 5, 20243,735.003,770.003,555.003,555.003,523.63483,494
Dec 4, 20243,515.003,915.003,450.003,865.003,830.902,147,345
Dec 3, 20243,460.003,585.003,460.003,585.003,553.3770,301
Dec 2, 20243,570.003,695.003,490.003,495.003,464.16264,843
Nov 29, 20243,640.003,650.003,535.003,565.003,533.54111,258
Nov 28, 20243,565.003,680.003,565.003,640.003,607.8889,943
Nov 27, 20243,625.003,950.003,595.003,600.003,568.24562,185
Nov 26, 20243,610.003,695.003,590.003,640.003,607.88103,405
Nov 25, 20243,600.003,660.003,570.003,615.003,583.1086,657
Nov 22, 20243,640.003,695.003,595.003,600.003,568.24113,884
Nov 21, 20243,600.003,680.003,530.003,655.003,622.75190,305
Nov 20, 20243,570.003,675.003,540.003,615.003,583.10259,752
Nov 19, 20243,485.003,620.003,485.003,525.003,493.90280,418
Nov 18, 20243,395.003,570.003,390.003,505.003,474.07174,081
Nov 15, 20243,390.003,465.003,330.003,450.003,419.56145,935
Nov 14, 20243,415.003,560.003,415.003,445.003,414.60234,005
Nov 13, 20243,450.003,540.003,400.003,420.003,389.82278,493
Nov 12, 20243,600.004,035.003,460.003,465.003,434.431,650,578
Nov 11, 20243,725.003,735.003,600.003,610.003,578.15195,376
Nov 8, 20243,715.003,835.003,715.003,735.003,702.04234,949
Nov 7, 20243,750.003,810.003,640.003,805.003,771.43429,904
Nov 6, 20244,115.004,425.003,795.003,805.003,771.432,221,521
Nov 5, 20244,050.004,155.004,025.004,065.004,029.13527,044
Nov 4, 20244,170.004,250.004,065.004,180.004,143.121,323,782
Nov 1, 20243,850.004,465.003,750.004,025.003,989.495,791,485
Oct 31, 20243,865.003,915.003,810.003,885.003,850.72129,527
Oct 30, 20243,900.003,925.003,850.003,870.003,835.85123,441
Oct 29, 20243,865.003,920.003,840.003,890.003,855.68180,434
Oct 28, 20243,800.003,940.003,800.003,900.003,865.59176,687
Oct 25, 20243,845.003,895.003,810.003,860.003,825.94262,921
Oct 24, 20243,985.004,060.003,885.003,885.003,850.72319,974
Oct 23, 20244,190.004,335.004,015.004,050.004,014.26341,809
Oct 22, 20244,230.004,410.004,075.004,145.004,108.43728,897
Oct 21, 20244,430.004,435.004,235.004,240.004,202.59292,661
Oct 18, 20244,330.004,450.004,330.004,335.004,296.75607,679
Oct 17, 20244,125.004,400.004,125.004,330.004,291.79728,303
Oct 16, 20244,140.004,460.004,075.004,150.004,113.381,591,378
Oct 15, 20244,170.004,200.004,085.004,145.004,108.43212,913
Oct 14, 20244,150.004,200.004,095.004,225.004,187.72426,281
Oct 11, 20244,440.004,460.004,215.004,225.004,187.72387,495
Oct 10, 20244,345.004,490.004,345.004,485.004,445.43277,224
Oct 8, 20244,400.004,455.004,325.004,345.004,306.66252,454
Oct 7, 20244,415.004,435.004,320.004,400.004,361.18159,951
Oct 4, 20244,340.004,465.004,285.004,415.004,376.04303,140
Oct 2, 20244,250.004,330.004,220.004,265.004,227.37181,194
Sep 30, 20244,380.004,385.004,290.004,340.004,301.71244,825
Sep 27, 20244,585.004,600.004,375.004,380.004,341.35543,598
Sep 26, 20244,520.004,620.004,520.004,585.004,544.54346,366
Sep 25, 20244,605.004,825.004,520.004,550.004,509.85929,378
Sep 24, 20244,765.004,765.004,635.004,635.004,594.10648,982
Sep 23, 20244,800.004,850.004,650.004,850.004,807.211,316,511
Sep 20, 20244,890.004,970.004,800.004,810.004,767.561,108,737
Sep 19, 20245,100.005,450.004,910.004,935.004,891.4610,710,929
Sep 13, 20244,750.004,930.004,670.004,735.004,693.222,757,757
Sep 12, 20244,780.004,925.004,670.004,790.004,747.742,584,468
Sep 11, 20245,140.005,480.004,670.004,730.004,688.2612,895,783
Sep 10, 20244,510.005,040.004,375.005,040.004,995.534,272,254
Sep 9, 20244,255.004,485.004,215.004,470.004,430.56408,121
Sep 6, 20244,370.004,445.004,225.004,330.004,291.79334,259
Sep 5, 20244,535.004,610.004,345.004,405.004,366.13483,519
Sep 4, 20244,630.004,680.004,430.004,525.004,485.07666,605
Sep 3, 20244,600.004,720.004,580.004,720.004,678.35540,574
Sep 2, 20244,600.004,620.004,455.004,600.004,559.41431,317
Aug 30, 20244,440.004,785.004,430.004,600.004,559.411,113,462
Aug 29, 20244,480.004,570.004,330.004,435.004,395.87505,447
Aug 28, 20244,535.004,635.004,465.004,480.004,440.47522,882
Aug 27, 20244,660.004,835.004,465.004,535.004,494.991,669,442
Aug 26, 20244,560.004,850.004,515.004,520.004,480.12881,683
Aug 23, 20244,380.004,750.004,380.004,650.004,608.971,590,753
Aug 22, 20244,705.004,785.004,410.004,520.004,480.121,021,472
Aug 21, 20245,000.005,250.004,770.004,795.004,752.694,304,120
Aug 20, 20244,950.005,020.004,730.004,800.004,757.651,498,228
Aug 19, 20245,180.005,200.004,910.004,945.004,901.371,069,868
Aug 16, 20245,160.005,380.004,980.005,250.005,203.681,898,771
Aug 14, 20245,390.005,580.005,130.005,130.005,084.741,692,854
Aug 13, 20245,500.005,510.005,080.005,270.005,223.501,698,786
Aug 12, 20245,620.005,790.005,470.005,590.005,540.683,551,735
Aug 9, 20245,440.005,950.005,410.005,500.005,451.474,668,634
Aug 8, 20245,880.005,930.005,410.005,440.005,392.004,867,183
Aug 7, 20245,370.005,800.005,350.005,540.005,491.125,127,640
Aug 6, 20245,330.005,690.005,150.005,390.005,342.444,625,876
Aug 5, 20245,310.005,780.004,535.005,070.005,025.266,134,588
Aug 2, 20245,610.005,730.005,400.005,450.005,401.912,504,828
Aug 1, 20245,360.005,990.005,210.005,820.005,768.6511,359,188
Jul 31, 20246,260.006,620.005,080.005,360.005,312.7113,832,377
Jul 30, 20245,330.005,740.005,330.005,670.005,619.973,164,938
Jul 29, 20245,160.005,230.005,070.005,230.005,183.85965,506
Jul 26, 20244,920.005,050.004,915.005,050.005,005.441,333,660
Jul 25, 20244,960.005,380.004,950.005,010.004,965.797,643,200
Jul 24, 20244,795.005,770.004,765.005,000.004,955.8824,848,225
Jul 23, 20243,670.004,795.003,670.004,795.004,752.6922,680,664
Jul 22, 20243,630.003,880.003,590.003,690.003,657.44523,759
Jul 19, 20243,530.003,575.003,500.003,555.003,523.6353,075
Jul 18, 20243,570.003,570.003,510.003,530.003,498.8554,834
Jul 17, 20243,575.003,580.003,540.003,550.003,518.6839,600
Jul 16, 20243,500.003,650.003,500.003,545.003,513.72115,782
Jul 15, 20243,530.003,530.003,495.003,520.003,488.9432,945
Jul 12, 20243,460.003,525.003,460.003,505.003,474.0740,979
Jul 11, 20243,510.003,545.003,505.003,525.003,493.9041,577
Jul 10, 20243,465.003,525.003,450.003,520.003,488.9452,733
Jul 9, 20243,450.003,500.003,450.003,475.003,444.3435,863
Jul 8, 20243,475.003,530.003,450.003,480.003,449.2925,226
Jul 5, 20243,410.003,495.003,410.003,475.003,444.3440,263
Jul 4, 20243,490.003,500.003,450.003,450.003,419.5640,357
Jul 3, 20243,505.003,525.003,440.003,490.003,459.2162,846
Jul 2, 20243,525.003,575.003,495.003,505.003,474.07102,789
Jul 1, 20243,530.003,570.003,515.003,545.003,513.7282,281
Jun 28, 20243,615.004,010.003,500.003,530.003,498.851,643,433
Jun 27, 20243,620.003,710.003,515.003,570.003,538.5074,248
Jun 26, 20243,590.003,590.003,535.003,560.003,528.5922,375
Jun 25, 20243,560.003,580.003,545.003,565.003,533.5418,439
Jun 24, 20243,565.003,610.003,555.003,565.003,533.5433,008
Jun 21, 20243,560.003,595.003,540.003,575.003,543.4624,374
Jun 20, 20243,580.003,600.003,550.003,585.003,553.3717,158
Jun 19, 20243,565.003,580.003,535.003,565.003,533.5428,956
Jun 18, 20243,620.003,670.003,540.003,565.003,533.54112,744
Jun 17, 20243,565.003,680.003,565.003,680.003,647.5337,739
Jun 14, 20243,670.003,675.003,580.003,580.003,548.4168,710
Jun 13, 20243,670.003,670.003,645.003,655.003,622.7517,064
Jun 12, 20243,670.003,675.003,640.003,655.003,622.7522,194
Jun 11, 20243,705.003,705.003,645.003,650.003,617.7921,647
Jun 10, 20243,650.003,720.003,610.003,680.003,647.5325,101
Jun 7, 20243,700.003,700.003,640.003,650.003,617.7914,955
Jun 5, 20243,710.003,710.003,655.003,655.003,622.7523,647
Jun 4, 20243,670.003,685.003,650.003,670.003,637.6216,756
Jun 3, 20243,650.003,690.003,640.003,670.003,637.6224,721
May 31, 20243,690.003,705.003,640.003,645.003,612.8433,479
May 30, 20243,700.003,700.003,655.003,690.003,657.4418,422
May 29, 20243,730.003,730.003,690.003,700.003,667.3520,479
May 28, 20243,725.003,725.003,700.003,725.003,692.1316,599
May 27, 20243,780.003,780.003,700.003,720.003,687.1820,961
May 24, 20243,755.003,755.003,705.003,735.003,702.0424,297
May 23, 20243,700.003,740.003,700.003,730.003,697.0921,017
May 22, 20243,740.003,795.003,720.003,740.003,707.0019,053
May 21, 20243,800.003,800.003,700.003,740.003,707.0081,870
May 20, 20243,780.003,795.003,765.003,770.003,736.7427,137
May 17, 20243,765.003,785.003,755.003,780.003,746.6527,635
May 16, 20243,780.003,795.003,760.003,780.003,746.6516,608