HEM Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 18,820.00 | 19,100.00 | 18,820.00 | 18,900.00 | 18,900.00 | 9,966 |
| 2025-07-25 | 18,850.00 | 19,100.00 | 18,820.00 | 18,820.00 | 18,820.00 | 20,273 |
| 2025-07-24 | 18,880.00 | 19,200.00 | 18,880.00 | 19,020.00 | 19,020.00 | 13,908 |
| 2025-07-23 | 19,110.00 | 19,580.00 | 19,020.00 | 19,030.00 | 19,030.00 | 14,547 |
| 2025-07-22 | 19,220.00 | 19,580.00 | 19,000.00 | 19,170.00 | 19,170.00 | 13,939 |
| 2025-07-21 | 19,580.00 | 19,610.00 | 19,000.00 | 19,220.00 | 19,220.00 | 24,407 |
| 2025-07-18 | 19,360.00 | 19,610.00 | 19,160.00 | 19,570.00 | 19,570.00 | 10,012 |
| 2025-07-17 | 19,480.00 | 19,510.00 | 19,250.00 | 19,360.00 | 19,360.00 | 15,659 |
| 2025-07-16 | 19,850.00 | 19,900.00 | 19,110.00 | 19,480.00 | 19,480.00 | 17,042 |
| 2025-07-15 | 19,330.00 | 19,390.00 | 19,090.00 | 19,310.00 | 19,310.00 | 13,960 |
| 2025-07-14 | 19,400.00 | 20,050.00 | 19,210.00 | 19,330.00 | 19,330.00 | 22,772 |
| 2025-07-11 | 19,820.00 | 19,820.00 | 19,200.00 | 19,400.00 | 19,400.00 | 19,829 |
| 2025-07-10 | 19,570.00 | 19,840.00 | 19,500.00 | 19,800.00 | 19,800.00 | 8,639 |
| 2025-07-09 | 19,570.00 | 19,790.00 | 19,150.00 | 19,570.00 | 19,570.00 | 16,762 |
| 2025-07-08 | 19,200.00 | 19,900.00 | 19,200.00 | 19,570.00 | 19,570.00 | 10,080 |
| 2025-07-07 | 20,150.00 | 20,150.00 | 19,400.00 | 19,400.00 | 19,400.00 | 15,801 |
| 2025-07-04 | 20,000.00 | 20,350.00 | 19,760.00 | 19,910.00 | 19,910.00 | 17,773 |
| 2025-07-03 | 19,910.00 | 20,400.00 | 19,760.00 | 19,980.00 | 19,980.00 | 16,932 |
| 2025-07-02 | 19,640.00 | 20,550.00 | 19,640.00 | 19,910.00 | 19,910.00 | 23,579 |
| 2025-07-01 | 20,200.00 | 20,750.00 | 19,600.00 | 19,640.00 | 19,640.00 | 35,316 |
| 2025-06-30 | 21,850.00 | 21,850.00 | 20,150.00 | 20,200.00 | 20,200.00 | 17,366 |
| 2025-06-27 | 20,700.00 | 21,200.00 | 20,100.00 | 20,100.00 | 20,100.00 | 24,166 |
| 2025-06-26 | 20,900.00 | 21,300.00 | 20,500.00 | 20,700.00 | 20,700.00 | 19,875 |
| 2025-06-25 | 20,850.00 | 21,250.00 | 20,800.00 | 20,900.00 | 20,900.00 | 18,576 |
| 2025-06-24 | 20,550.00 | 21,300.00 | 20,550.00 | 21,050.00 | 21,050.00 | 22,188 |
| 2025-06-23 | 21,500.00 | 21,500.00 | 20,700.00 | 20,700.00 | 20,700.00 | 18,702 |
| 2025-06-20 | 21,050.00 | 21,700.00 | 20,850.00 | 21,450.00 | 21,450.00 | 26,199 |
| 2025-06-19 | 20,500.00 | 20,750.00 | 20,200.00 | 20,700.00 | 20,700.00 | 29,914 |
| 2025-06-18 | 21,150.00 | 21,150.00 | 20,550.00 | 20,700.00 | 20,700.00 | 17,802 |
| 2025-06-17 | 21,500.00 | 21,550.00 | 20,900.00 | 21,150.00 | 21,150.00 | 21,238 |
| 2025-06-16 | 22,150.00 | 22,150.00 | 21,000.00 | 21,500.00 | 21,500.00 | 27,705 |
| 2025-06-13 | 21,550.00 | 21,600.00 | 21,000.00 | 21,550.00 | 21,550.00 | 30,796 |
| 2025-06-12 | 21,850.00 | 22,050.00 | 21,500.00 | 21,550.00 | 21,550.00 | 22,117 |
| 2025-06-11 | 21,800.00 | 22,300.00 | 21,650.00 | 21,850.00 | 21,850.00 | 19,540 |
| 2025-06-10 | 22,700.00 | 22,750.00 | 21,850.00 | 21,950.00 | 21,950.00 | 36,044 |
| 2025-06-09 | 22,750.00 | 22,900.00 | 22,400.00 | 22,650.00 | 22,650.00 | 21,601 |
| 2025-06-05 | 22,800.00 | 22,900.00 | 22,500.00 | 22,750.00 | 22,750.00 | 16,199 |
| 2025-06-04 | 22,800.00 | 23,000.00 | 21,800.00 | 22,800.00 | 22,800.00 | 35,393 |
| 2025-06-02 | 22,800.00 | 23,100.00 | 22,150.00 | 22,800.00 | 22,800.00 | 37,086 |
| 2025-05-30 | 22,950.00 | 23,100.00 | 22,300.00 | 22,800.00 | 22,800.00 | 23,993 |
| 2025-05-29 | 22,500.00 | 23,150.00 | 21,800.00 | 22,950.00 | 22,950.00 | 35,207 |
| 2025-05-28 | 21,700.00 | 22,200.00 | 21,400.00 | 22,050.00 | 22,050.00 | 27,695 |
| 2025-05-27 | 22,150.00 | 22,450.00 | 21,600.00 | 21,700.00 | 21,700.00 | 25,412 |
| 2025-05-26 | 22,050.00 | 22,850.00 | 22,050.00 | 22,100.00 | 22,100.00 | 20,538 |
| 2025-05-23 | 22,500.00 | 22,650.00 | 21,900.00 | 22,500.00 | 22,500.00 | 19,240 |
| 2025-05-22 | 22,700.00 | 22,800.00 | 22,200.00 | 22,450.00 | 22,450.00 | 22,511 |
| 2025-05-21 | 22,150.00 | 23,200.00 | 22,150.00 | 22,900.00 | 22,900.00 | 53,224 |
| 2025-05-20 | 21,600.00 | 22,400.00 | 21,600.00 | 22,150.00 | 22,150.00 | 45,683 |
| 2025-05-19 | 22,000.00 | 22,000.00 | 21,400.00 | 21,600.00 | 21,600.00 | 14,622 |
| 2025-05-16 | 22,000.00 | 22,100.00 | 21,425.00 | 21,750.00 | 21,750.00 | 15,116 |
| 2025-05-15 | 22,000.00 | 22,200.00 | 21,600.00 | 22,000.00 | 22,000.00 | 25,018 |
| 2025-05-14 | 21,400.00 | 22,450.00 | 21,300.00 | 21,650.00 | 21,650.00 | 42,978 |
| 2025-05-13 | 22,100.00 | 22,150.00 | 20,900.00 | 21,400.00 | 21,400.00 | 37,186 |
| 2025-05-12 | 22,050.00 | 22,350.00 | 21,600.00 | 22,100.00 | 22,100.00 | 27,488 |
| 2025-05-09 | 21,600.00 | 22,200.00 | 21,400.00 | 22,050.00 | 22,050.00 | 24,284 |
| 2025-05-08 | 21,150.00 | 21,600.00 | 21,000.00 | 21,600.00 | 21,600.00 | 21,202 |
| 2025-05-07 | 21,250.00 | 21,400.00 | 20,550.00 | 21,150.00 | 21,150.00 | 20,982 |
| 2025-05-02 | 20,350.00 | 21,450.00 | 20,100.00 | 21,150.00 | 21,150.00 | 42,697 |
| 2025-04-30 | 20,850.00 | 20,950.00 | 19,980.00 | 20,000.00 | 20,000.00 | 38,721 |
| 2025-04-29 | 20,900.00 | 21,300.00 | 20,700.00 | 20,750.00 | 20,750.00 | 22,047 |
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.