HEM Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 21,200.00 | 21,800.00 | 20,500.00 | 20,700.00 | 20,700.00 | 33,085 |
| 2025-04-25 | 21,600.00 | 21,750.00 | 20,850.00 | 21,200.00 | 21,200.00 | 42,105 |
| 2025-04-24 | 21,800.00 | 22,200.00 | 21,450.00 | 21,600.00 | 21,600.00 | 24,354 |
| 2025-04-23 | 22,800.00 | 22,800.00 | 21,300.00 | 21,400.00 | 21,400.00 | 52,649 |
| 2025-04-22 | 22,850.00 | 22,850.00 | 22,100.00 | 22,400.00 | 22,400.00 | 14,518 |
| 2025-04-21 | 22,850.00 | 23,100.00 | 22,350.00 | 22,550.00 | 22,550.00 | 29,922 |
| 2025-04-18 | 23,000.00 | 23,200.00 | 22,350.00 | 22,650.00 | 22,650.00 | 30,703 |
| 2025-04-17 | 23,250.00 | 23,250.00 | 22,750.00 | 23,000.00 | 23,000.00 | 15,054 |
| 2025-04-16 | 22,950.00 | 23,300.00 | 22,600.00 | 22,850.00 | 22,850.00 | 22,607 |
| 2025-04-15 | 22,900.00 | 23,100.00 | 22,500.00 | 22,950.00 | 22,950.00 | 29,350 |
| 2025-04-14 | 23,100.00 | 23,500.00 | 22,500.00 | 22,800.00 | 22,800.00 | 44,787 |
| 2025-04-11 | 22,950.00 | 23,150.00 | 22,750.00 | 23,050.00 | 23,050.00 | 16,925 |
| 2025-04-10 | 22,800.00 | 23,300.00 | 22,200.00 | 23,150.00 | 23,150.00 | 37,456 |
| 2025-04-09 | 22,600.00 | 22,850.00 | 21,600.00 | 22,650.00 | 22,650.00 | 35,944 |
| 2025-04-08 | 22,550.00 | 23,050.00 | 22,350.00 | 22,650.00 | 22,650.00 | 29,567 |
| 2025-04-07 | 22,900.00 | 22,900.00 | 21,250.00 | 21,900.00 | 21,900.00 | 56,833 |
| 2025-04-04 | 23,000.00 | 23,550.00 | 22,800.00 | 23,350.00 | 23,350.00 | 39,874 |
| 2025-04-03 | 22,850.00 | 23,150.00 | 22,100.00 | 23,000.00 | 23,000.00 | 23,067 |
| 2025-04-02 | 23,200.00 | 23,600.00 | 22,900.00 | 23,050.00 | 23,050.00 | 31,443 |
| 2025-04-01 | 23,950.00 | 23,950.00 | 22,650.00 | 23,100.00 | 23,100.00 | 26,549 |
| 2025-03-31 | 23,750.00 | 23,800.00 | 22,300.00 | 23,050.00 | 23,050.00 | 64,408 |
| 2025-03-28 | 23,250.00 | 23,250.00 | 22,100.00 | 22,650.00 | 22,650.00 | 36,881 |
| 2025-03-27 | 23,850.00 | 24,300.00 | 22,700.00 | 23,000.00 | 23,000.00 | 64,300 |
| 2025-03-26 | 24,900.00 | 25,300.00 | 23,800.00 | 23,800.00 | 23,800.00 | 71,648 |
| 2025-03-25 | 23,600.00 | 26,000.00 | 23,600.00 | 24,600.00 | 24,600.00 | 147,717 |
| 2025-03-24 | 22,650.00 | 23,850.00 | 22,300.00 | 23,350.00 | 23,350.00 | 57,283 |
| 2025-03-21 | 23,000.00 | 23,300.00 | 22,600.00 | 22,600.00 | 22,600.00 | 33,340 |
| 2025-03-20 | 22,650.00 | 23,100.00 | 22,150.00 | 22,900.00 | 22,900.00 | 31,089 |
| 2025-03-19 | 23,000.00 | 23,350.00 | 22,000.00 | 22,600.00 | 22,600.00 | 71,263 |
| 2025-03-18 | 22,450.00 | 23,450.00 | 22,000.00 | 22,700.00 | 22,700.00 | 80,033 |
| 2025-03-17 | 21,850.00 | 22,750.00 | 20,800.00 | 22,450.00 | 22,450.00 | 100,456 |
| 2025-03-14 | 21,250.00 | 22,050.00 | 20,800.00 | 21,650.00 | 21,650.00 | 110,846 |
| 2025-03-13 | 21,000.00 | 21,450.00 | 20,550.00 | 21,000.00 | 21,000.00 | 73,721 |
| 2025-03-12 | 18,710.00 | 21,700.00 | 18,710.00 | 20,800.00 | 20,800.00 | 193,154 |
| 2025-03-11 | 18,700.00 | 18,940.00 | 18,240.00 | 18,710.00 | 18,710.00 | 22,297 |
| 2025-03-10 | 18,730.00 | 18,910.00 | 18,550.00 | 18,810.00 | 18,810.00 | 13,721 |
| 2025-03-07 | 19,030.00 | 19,270.00 | 18,500.00 | 18,730.00 | 18,730.00 | 22,196 |
| 2025-03-06 | 18,990.00 | 19,460.00 | 18,610.00 | 19,030.00 | 19,030.00 | 34,522 |
| 2025-03-05 | 18,650.00 | 19,500.00 | 18,320.00 | 18,990.00 | 18,990.00 | 55,622 |
| 2025-03-04 | 17,770.00 | 19,000.00 | 17,420.00 | 18,630.00 | 18,630.00 | 69,443 |
| 2025-02-28 | 18,010.00 | 18,010.00 | 17,700.00 | 17,770.00 | 17,770.00 | 16,420 |
| 2025-02-27 | 18,250.00 | 18,250.00 | 17,810.00 | 18,010.00 | 18,010.00 | 13,934 |
| 2025-02-26 | 18,300.00 | 18,300.00 | 17,800.00 | 17,910.00 | 17,910.00 | 10,627 |
| 2025-02-25 | 17,970.00 | 18,350.00 | 17,590.00 | 18,080.00 | 18,080.00 | 30,071 |
| 2025-02-24 | 17,980.00 | 17,980.00 | 17,360.00 | 17,800.00 | 17,800.00 | 20,481 |
| 2025-02-21 | 17,230.00 | 17,900.00 | 17,220.00 | 17,580.00 | 17,580.00 | 18,035 |
| 2025-02-20 | 17,800.00 | 17,800.00 | 17,000.00 | 17,400.00 | 17,400.00 | 16,607 |
| 2025-02-19 | 17,760.00 | 17,800.00 | 17,590.00 | 17,700.00 | 17,700.00 | 9,633 |
| 2025-02-18 | 17,280.00 | 17,790.00 | 17,150.00 | 17,690.00 | 17,690.00 | 20,726 |
| 2025-02-17 | 18,190.00 | 18,190.00 | 17,100.00 | 17,270.00 | 17,270.00 | 16,389 |
| 2025-02-14 | 17,900.00 | 17,980.00 | 17,200.00 | 17,710.00 | 17,710.00 | 20,936 |
| 2025-02-13 | 17,400.00 | 18,210.00 | 17,400.00 | 17,500.00 | 17,500.00 | 26,155 |
| 2025-02-12 | 16,690.00 | 17,840.00 | 16,500.00 | 17,390.00 | 17,390.00 | 37,452 |
| 2025-02-11 | 16,650.00 | 16,850.00 | 16,560.00 | 16,690.00 | 16,690.00 | 17,699 |
| 2025-02-10 | 17,220.00 | 17,280.00 | 16,590.00 | 16,650.00 | 16,650.00 | 25,327 |
| 2025-02-07 | 17,500.00 | 17,520.00 | 16,770.00 | 17,200.00 | 17,200.00 | 18,854 |
| 2025-02-06 | 17,560.00 | 17,790.00 | 17,050.00 | 17,200.00 | 17,200.00 | 23,386 |
| 2025-02-05 | 18,160.00 | 18,170.00 | 17,460.00 | 17,560.00 | 17,560.00 | 32,838 |
| 2025-02-04 | 18,250.00 | 18,600.00 | 17,950.00 | 18,170.00 | 18,170.00 | 26,001 |
| 2025-02-03 | 18,480.00 | 18,480.00 | 17,610.00 | 18,220.00 | 18,220.00 | 29,956 |
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.