HEM Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 29,200.00 | 29,500.00 | 28,650.00 | 28,850.00 | 28,850.00 | 25,596 |
| 2025-10-27 | 28,850.00 | 29,400.00 | 28,450.00 | 28,900.00 | 28,900.00 | 28,542 |
| 2025-10-24 | 29,950.00 | 29,950.00 | 28,750.00 | 28,900.00 | 28,900.00 | 34,751 |
| 2025-10-23 | 28,050.00 | 29,950.00 | 27,800.00 | 29,600.00 | 29,600.00 | 66,856 |
| 2025-10-22 | 27,100.00 | 29,150.00 | 26,400.00 | 28,050.00 | 28,050.00 | 40,261 |
| 2025-10-21 | 26,550.00 | 27,300.00 | 25,800.00 | 27,100.00 | 27,100.00 | 22,206 |
| 2025-10-20 | 27,050.00 | 27,300.00 | 26,300.00 | 26,550.00 | 26,550.00 | 23,370 |
| 2025-10-17 | 27,850.00 | 27,850.00 | 26,300.00 | 26,550.00 | 26,550.00 | 31,381 |
| 2025-10-16 | 27,450.00 | 27,600.00 | 26,650.00 | 27,400.00 | 27,400.00 | 25,871 |
| 2025-10-15 | 27,250.00 | 27,650.00 | 27,000.00 | 27,450.00 | 27,450.00 | 12,859 |
| 2025-10-14 | 27,200.00 | 27,700.00 | 26,850.00 | 27,100.00 | 27,100.00 | 25,603 |
| 2025-10-13 | 28,100.00 | 28,100.00 | 26,400.00 | 27,200.00 | 27,200.00 | 58,486 |
| 2025-10-10 | 27,850.00 | 28,350.00 | 27,550.00 | 28,100.00 | 28,100.00 | 38,422 |
| 2025-10-02 | 27,450.00 | 28,000.00 | 27,050.00 | 27,850.00 | 27,850.00 | 29,695 |
| 2025-10-01 | 27,550.00 | 27,850.00 | 27,050.00 | 27,450.00 | 27,450.00 | 13,745 |
| 2025-09-30 | 27,500.00 | 28,250.00 | 26,600.00 | 27,200.00 | 27,200.00 | 34,839 |
| 2025-09-29 | 27,350.00 | 28,250.00 | 26,950.00 | 27,500.00 | 27,500.00 | 25,581 |
| 2025-09-26 | 28,100.00 | 28,900.00 | 27,250.00 | 27,350.00 | 27,350.00 | 92,202 |
| 2025-09-25 | 26,750.00 | 28,500.00 | 26,300.00 | 28,100.00 | 28,100.00 | 93,792 |
| 2025-09-24 | 26,350.00 | 26,750.00 | 26,000.00 | 26,650.00 | 26,650.00 | 36,706 |
| 2025-09-23 | 23,950.00 | 26,750.00 | 23,950.00 | 26,500.00 | 26,500.00 | 116,953 |
| 2025-09-22 | 24,650.00 | 24,650.00 | 23,900.00 | 24,300.00 | 24,300.00 | 32,392 |
| 2025-09-19 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0 |
| 2025-09-18 | 24,500.00 | 24,800.00 | 24,400.00 | 24,450.00 | 24,450.00 | 30,139 |
| 2025-09-17 | 23,100.00 | 24,650.00 | 22,850.00 | 24,500.00 | 24,500.00 | 51,278 |
| 2025-09-16 | 24,500.00 | 24,500.00 | 23,050.00 | 23,100.00 | 23,100.00 | 67,173 |
| 2025-09-15 | 24,650.00 | 24,950.00 | 24,350.00 | 24,500.00 | 24,500.00 | 31,751 |
| 2025-09-12 | 24,550.00 | 25,500.00 | 24,450.00 | 24,650.00 | 24,650.00 | 60,900 |
| 2025-09-11 | 24,350.00 | 25,000.00 | 24,100.00 | 24,550.00 | 24,550.00 | 37,712 |
| 2025-09-10 | 24,450.00 | 25,000.00 | 24,000.00 | 24,350.00 | 24,350.00 | 49,112 |
| 2025-09-09 | 24,550.00 | 24,550.00 | 23,800.00 | 24,500.00 | 24,500.00 | 56,385 |
| 2025-09-08 | 23,700.00 | 24,250.00 | 22,900.00 | 24,100.00 | 24,100.00 | 69,189 |
| 2025-09-05 | 22,800.00 | 23,900.00 | 22,700.00 | 23,700.00 | 23,700.00 | 119,802 |
| 2025-09-04 | 22,850.00 | 23,450.00 | 21,850.00 | 22,850.00 | 22,850.00 | 95,691 |
| 2025-09-03 | 19,520.00 | 23,000.00 | 19,520.00 | 22,750.00 | 22,750.00 | 273,856 |
| 2025-09-02 | 19,020.00 | 19,600.00 | 18,910.00 | 19,520.00 | 19,520.00 | 23,997 |
| 2025-09-01 | 19,200.00 | 19,300.00 | 18,900.00 | 19,020.00 | 19,020.00 | 12,669 |
| 2025-08-29 | 19,040.00 | 19,370.00 | 19,040.00 | 19,210.00 | 19,210.00 | 11,026 |
| 2025-08-28 | 19,400.00 | 19,530.00 | 19,040.00 | 19,040.00 | 19,040.00 | 14,065 |
| 2025-08-27 | 20,150.00 | 20,350.00 | 18,790.00 | 19,390.00 | 19,390.00 | 55,336 |
| 2025-08-26 | 18,540.00 | 19,660.00 | 18,540.00 | 19,530.00 | 19,530.00 | 36,893 |
| 2025-08-25 | 18,760.00 | 19,200.00 | 18,450.00 | 18,790.00 | 18,790.00 | 15,165 |
| 2025-08-22 | 18,600.00 | 18,960.00 | 18,600.00 | 18,760.00 | 18,760.00 | 3,192 |
| 2025-08-21 | 18,480.00 | 18,950.00 | 18,480.00 | 18,600.00 | 18,600.00 | 7,097 |
| 2025-08-20 | 19,050.00 | 19,050.00 | 18,120.00 | 18,480.00 | 18,480.00 | 19,531 |
| 2025-08-19 | 18,910.00 | 20,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | 24,241 |
| 2025-08-18 | 20,000.00 | 20,100.00 | 18,850.00 | 18,900.00 | 18,900.00 | 35,294 |
| 2025-08-14 | 19,040.00 | 20,300.00 | 19,040.00 | 20,000.00 | 20,000.00 | 50,187 |
| 2025-08-13 | 18,910.00 | 19,260.00 | 18,820.00 | 19,030.00 | 19,030.00 | 5,127 |
| 2025-08-12 | 19,500.00 | 19,500.00 | 18,850.00 | 18,910.00 | 18,910.00 | 12,181 |
| 2025-08-11 | 18,600.00 | 19,550.00 | 18,420.00 | 19,160.00 | 19,160.00 | 23,861 |
| 2025-08-08 | 18,460.00 | 18,900.00 | 18,340.00 | 18,600.00 | 18,600.00 | 15,310 |
| 2025-08-07 | 18,460.00 | 18,720.00 | 18,300.00 | 18,460.00 | 18,460.00 | 6,580 |
| 2025-08-06 | 18,520.00 | 18,600.00 | 18,000.00 | 18,460.00 | 18,460.00 | 7,116 |
| 2025-08-05 | 18,270.00 | 18,920.00 | 18,260.00 | 18,440.00 | 18,440.00 | 5,559 |
| 2025-08-04 | 18,200.00 | 18,950.00 | 18,180.00 | 18,250.00 | 18,250.00 | 8,620 |
| 2025-08-01 | 19,280.00 | 19,280.00 | 18,000.00 | 18,180.00 | 18,180.00 | 20,969 |
| 2025-07-31 | 18,910.00 | 18,990.00 | 18,400.00 | 18,500.00 | 18,500.00 | 16,125 |
| 2025-07-30 | 19,020.00 | 19,490.00 | 18,910.00 | 18,910.00 | 18,910.00 | 8,764 |
| 2025-07-29 | 18,900.00 | 19,190.00 | 18,790.00 | 19,020.00 | 19,020.00 | 9,263 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.