HEM Pharma Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 18,300.00 | 18,660.00 | 18,200.00 | 18,480.00 | 18,480.00 | 23,260 |
| 2025-01-24 | 18,670.00 | 18,670.00 | 18,200.00 | 18,300.00 | 18,300.00 | 20,687 |
| 2025-01-23 | 19,000.00 | 19,000.00 | 18,270.00 | 18,280.00 | 18,280.00 | 28,186 |
| 2025-01-22 | 18,990.00 | 18,990.00 | 18,300.00 | 18,780.00 | 18,780.00 | 31,133 |
| 2025-01-21 | 18,540.00 | 18,860.00 | 18,100.00 | 18,270.00 | 18,270.00 | 37,731 |
| 2025-01-20 | 18,680.00 | 18,910.00 | 18,350.00 | 18,540.00 | 18,540.00 | 31,492 |
| 2025-01-17 | 18,350.00 | 19,080.00 | 18,100.00 | 18,680.00 | 18,680.00 | 36,861 |
| 2025-01-16 | 18,800.00 | 19,200.00 | 18,420.00 | 18,440.00 | 18,440.00 | 40,609 |
| 2025-01-15 | 19,050.00 | 19,300.00 | 18,600.00 | 18,700.00 | 18,700.00 | 40,887 |
| 2025-01-14 | 19,100.00 | 20,000.00 | 18,950.00 | 19,030.00 | 19,030.00 | 50,796 |
| 2025-01-13 | 18,250.00 | 19,920.00 | 18,080.00 | 19,100.00 | 19,100.00 | 161,287 |
| 2025-01-10 | 18,200.00 | 18,580.00 | 17,740.00 | 18,300.00 | 18,300.00 | 52,057 |
| 2025-01-09 | 19,520.00 | 19,520.00 | 17,630.00 | 18,200.00 | 18,200.00 | 107,475 |
| 2025-01-08 | 18,830.00 | 19,500.00 | 18,750.00 | 19,170.00 | 19,170.00 | 58,355 |
| 2025-01-07 | 19,000.00 | 19,470.00 | 18,610.00 | 18,830.00 | 18,830.00 | 72,581 |
| 2025-01-06 | 18,100.00 | 19,570.00 | 18,100.00 | 18,860.00 | 18,860.00 | 160,925 |
| 2025-01-03 | 17,490.00 | 18,500.00 | 16,940.00 | 18,040.00 | 18,040.00 | 114,273 |
| 2025-01-02 | 16,600.00 | 17,290.00 | 16,500.00 | 17,150.00 | 17,150.00 | 57,045 |
| 2024-12-30 | 16,270.00 | 16,540.00 | 16,040.00 | 16,500.00 | 16,500.00 | 28,209 |
| 2024-12-27 | 16,920.00 | 16,920.00 | 16,000.00 | 16,270.00 | 16,270.00 | 26,981 |
| 2024-12-26 | 16,950.00 | 16,990.00 | 16,450.00 | 16,650.00 | 16,650.00 | 32,179 |
| 2024-12-24 | 16,650.00 | 17,210.00 | 16,300.00 | 16,830.00 | 16,830.00 | 54,139 |
| 2024-12-23 | 17,060.00 | 17,890.00 | 16,650.00 | 16,810.00 | 16,810.00 | 84,368 |
| 2024-12-20 | 17,450.00 | 18,200.00 | 16,850.00 | 17,000.00 | 17,000.00 | 138,299 |
| 2024-12-19 | 16,600.00 | 20,350.00 | 15,800.00 | 17,420.00 | 17,420.00 | 1,159,929 |
| 2024-12-18 | 15,590.00 | 19,300.00 | 15,080.00 | 17,240.00 | 17,240.00 | 1,001,940 |
| 2024-12-17 | 14,340.00 | 15,830.00 | 14,220.00 | 15,470.00 | 15,470.00 | 211,609 |
| 2024-12-16 | 14,650.00 | 14,650.00 | 14,200.00 | 14,440.00 | 14,440.00 | 42,436 |
| 2024-12-13 | 14,980.00 | 15,070.00 | 14,350.00 | 14,500.00 | 14,500.00 | 74,480 |
| 2024-12-12 | 13,760.00 | 15,120.00 | 13,680.00 | 14,980.00 | 14,980.00 | 283,050 |
| 2024-12-11 | 13,870.00 | 13,880.00 | 13,400.00 | 13,670.00 | 13,670.00 | 75,925 |
| 2024-12-10 | 11,600.00 | 14,200.00 | 11,600.00 | 13,580.00 | 13,580.00 | 390,185 |
| 2024-12-09 | 12,440.00 | 12,550.00 | 11,780.00 | 11,780.00 | 11,780.00 | 70,531 |
| 2024-12-06 | 12,560.00 | 12,680.00 | 12,080.00 | 12,440.00 | 12,440.00 | 76,396 |
| 2024-12-05 | 12,900.00 | 12,990.00 | 12,290.00 | 12,340.00 | 12,340.00 | 56,621 |
| 2024-12-04 | 13,020.00 | 13,090.00 | 12,420.00 | 12,920.00 | 12,920.00 | 41,391 |
| 2024-12-03 | 13,000.00 | 13,130.00 | 12,730.00 | 13,120.00 | 13,120.00 | 31,471 |
| 2024-12-02 | 13,340.00 | 13,590.00 | 12,990.00 | 12,990.00 | 12,990.00 | 39,618 |
| 2024-11-29 | 13,700.00 | 13,700.00 | 13,270.00 | 13,330.00 | 13,330.00 | 42,375 |
| 2024-11-28 | 13,670.00 | 14,740.00 | 13,240.00 | 13,650.00 | 13,650.00 | 281,246 |
| 2024-11-27 | 13,250.00 | 14,570.00 | 13,200.00 | 13,570.00 | 13,570.00 | 375,565 |
| 2024-11-26 | 12,040.00 | 14,150.00 | 11,870.00 | 13,040.00 | 13,040.00 | 457,255 |
| 2024-11-25 | 11,840.00 | 12,110.00 | 11,520.00 | 11,960.00 | 11,960.00 | 53,331 |
| 2024-11-22 | 11,610.00 | 14,300.00 | 11,600.00 | 11,960.00 | 11,960.00 | 532,938 |
| 2024-11-21 | 12,110.00 | 12,110.00 | 11,700.00 | 11,800.00 | 11,800.00 | 37,252 |
| 2024-11-20 | 12,110.00 | 12,110.00 | 11,660.00 | 11,710.00 | 11,710.00 | 54,577 |
| 2024-11-19 | 12,110.00 | 12,530.00 | 11,920.00 | 12,090.00 | 12,090.00 | 52,743 |
| 2024-11-18 | 12,170.00 | 12,430.00 | 12,050.00 | 12,110.00 | 12,110.00 | 43,457 |
| 2024-11-15 | 12,300.00 | 12,740.00 | 12,000.00 | 12,300.00 | 12,300.00 | 59,485 |
| 2024-11-14 | 13,800.00 | 13,960.00 | 12,610.00 | 12,610.00 | 12,610.00 | 83,874 |
| 2024-11-13 | 13,960.00 | 14,380.00 | 13,550.00 | 13,740.00 | 13,740.00 | 98,697 |
| 2024-11-12 | 14,870.00 | 15,450.00 | 14,190.00 | 14,190.00 | 14,190.00 | 381,813 |
| 2024-11-11 | 14,100.00 | 14,720.00 | 13,880.00 | 14,430.00 | 14,430.00 | 232,980 |
| 2024-11-08 | 14,330.00 | 14,370.00 | 13,860.00 | 13,950.00 | 13,950.00 | 156,152 |
| 2024-11-07 | 13,870.00 | 14,790.00 | 13,800.00 | 14,330.00 | 14,330.00 | 554,895 |
| 2024-11-06 | 16,470.00 | 16,470.00 | 13,550.00 | 13,850.00 | 13,850.00 | 1,092,920 |
| 2024-11-05 | 20,500.00 | 20,650.00 | 16,160.00 | 16,400.00 | 16,400.00 | 4,798,893 |
← NewerPage 8 of 8 · 477 trading days
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.