Hyundai Bioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16,859.99 | 19,489.98 | 16,849.99 | 18,049.99 | 8,494.87 | 2,008,083 |
| 2024-07-24 | 16,699.99 | 17,359.99 | 16,699.99 | 16,989.99 | 7,996.00 | 253,949 |
| 2024-07-23 | 17,159.99 | 17,339.99 | 16,839.99 | 16,859.99 | 7,934.82 | 266,666 |
| 2024-07-22 | 17,479.99 | 17,489.99 | 16,759.99 | 17,229.99 | 8,108.95 | 422,623 |
| 2024-07-19 | 17,859.99 | 17,889.99 | 17,469.99 | 17,479.99 | 8,226.61 | 288,524 |
| 2024-07-18 | 18,019.99 | 18,129.99 | 17,779.99 | 17,879.99 | 8,414.86 | 322,570 |
| 2024-07-17 | 17,799.99 | 17,999.99 | 17,789.99 | 17,849.99 | 8,400.75 | 180,600 |
| 2024-07-16 | 18,119.99 | 18,119.99 | 17,809.99 | 17,859.99 | 8,405.45 | 244,018 |
| 2024-07-15 | 17,899.99 | 18,549.99 | 17,759.99 | 18,069.99 | 8,504.28 | 481,954 |
| 2024-07-12 | 17,729.99 | 17,939.99 | 17,699.99 | 17,799.99 | 8,377.21 | 253,722 |
| 2024-07-11 | 17,719.99 | 17,849.99 | 17,499.99 | 17,729.99 | 8,344.27 | 251,790 |
| 2024-07-10 | 18,009.99 | 18,159.99 | 17,099.99 | 17,709.99 | 8,334.86 | 676,041 |
| 2024-07-09 | 18,199.99 | 18,569.99 | 18,139.99 | 18,169.99 | 8,551.35 | 474,961 |
| 2024-07-08 | 17,999.99 | 18,229.99 | 17,869.99 | 18,199.99 | 8,565.47 | 316,234 |
| 2024-07-05 | 17,849.99 | 18,289.99 | 17,839.99 | 18,149.99 | 8,541.93 | 283,994 |
| 2024-07-04 | 18,229.99 | 18,229.99 | 17,849.99 | 17,949.99 | 8,447.81 | 415,056 |
| 2024-07-03 | 18,579.98 | 18,659.98 | 18,219.99 | 18,229.99 | 8,579.58 | 553,065 |
| 2024-07-02 | 18,749.98 | 19,129.98 | 18,569.99 | 18,799.98 | 8,847.84 | 426,839 |
| 2024-07-01 | 18,389.99 | 18,929.98 | 18,339.99 | 18,809.98 | 8,852.55 | 451,063 |
| 2024-06-28 | 18,149.99 | 18,489.99 | 17,909.99 | 18,369.99 | 8,645.47 | 276,400 |
| 2024-06-27 | 18,149.99 | 19,399.98 | 17,999.99 | 18,249.99 | 8,589.00 | 858,320 |
| 2024-06-26 | 17,979.99 | 18,099.99 | 17,729.99 | 18,009.99 | 8,476.05 | 321,654 |
| 2024-06-25 | 18,649.98 | 18,669.98 | 18,029.99 | 18,029.99 | 8,485.46 | 464,154 |
| 2024-06-24 | 18,159.99 | 20,349.98 | 17,239.99 | 18,649.98 | 8,777.25 | 2,647,492 |
| 2024-06-21 | 18,029.99 | 18,029.99 | 17,589.99 | 17,629.99 | 8,297.21 | 314,532 |
| 2024-06-20 | 17,779.99 | 18,219.99 | 17,709.99 | 17,839.99 | 8,396.04 | 301,589 |
| 2024-06-19 | 18,149.99 | 18,229.99 | 17,599.99 | 17,699.99 | 8,330.15 | 831,345 |
| 2024-06-18 | 18,689.98 | 18,819.98 | 18,199.99 | 18,249.99 | 8,589.00 | 393,043 |
| 2024-06-17 | 18,889.98 | 18,889.98 | 18,589.98 | 18,689.98 | 8,796.07 | 207,388 |
| 2024-06-14 | 18,579.98 | 19,229.98 | 18,179.99 | 18,699.98 | 8,800.78 | 576,368 |
| 2024-06-13 | 19,199.98 | 19,259.98 | 18,529.99 | 18,679.98 | 8,791.37 | 890,576 |
| 2024-06-12 | 19,179.98 | 19,389.98 | 19,109.98 | 19,179.98 | 9,026.68 | 270,000 |
| 2024-06-11 | 19,199.98 | 19,479.98 | 19,189.98 | 19,219.98 | 9,045.51 | 250,951 |
| 2024-06-10 | 19,449.98 | 19,489.98 | 19,169.98 | 19,209.98 | 9,040.80 | 447,570 |
| 2024-06-07 | 19,559.98 | 19,879.98 | 19,529.98 | 19,569.98 | 9,210.23 | 275,008 |
| 2024-06-05 | 19,769.98 | 19,889.98 | 19,399.98 | 19,559.98 | 9,205.52 | 316,308 |
| 2024-06-04 | 20,249.98 | 20,249.98 | 19,729.98 | 19,769.98 | 9,304.35 | 416,782 |
| 2024-06-03 | 20,299.98 | 20,399.98 | 19,999.98 | 20,099.98 | 9,459.66 | 284,013 |
| 2024-05-31 | 19,629.98 | 20,299.98 | 19,629.98 | 20,299.98 | 9,553.79 | 569,296 |
| 2024-05-30 | 19,549.98 | 19,699.98 | 19,149.98 | 19,539.98 | 9,196.11 | 442,337 |
| 2024-05-29 | 20,049.98 | 20,049.98 | 19,499.98 | 19,529.98 | 9,191.40 | 496,885 |
| 2024-05-28 | 20,099.98 | 20,399.98 | 19,979.98 | 19,999.98 | 9,412.60 | 444,732 |
| 2024-05-27 | 20,049.98 | 20,099.98 | 19,889.98 | 19,999.98 | 9,412.60 | 411,189 |
| 2024-05-24 | 19,969.98 | 20,149.98 | 19,829.98 | 20,049.98 | 9,436.13 | 312,160 |
| 2024-05-23 | 20,049.98 | 20,249.98 | 19,809.98 | 19,999.98 | 9,412.60 | 440,769 |
| 2024-05-22 | 20,599.98 | 20,649.98 | 19,929.98 | 20,149.98 | 9,483.19 | 574,077 |
| 2024-05-21 | 20,799.98 | 21,099.98 | 20,449.98 | 20,649.98 | 9,718.51 | 459,085 |
| 2024-05-20 | 21,299.98 | 21,499.98 | 20,649.98 | 20,899.98 | 9,836.17 | 544,083 |
| 2024-05-17 | 20,699.98 | 21,449.98 | 20,699.98 | 21,099.98 | 9,930.29 | 601,460 |
| 2024-05-16 | 20,899.98 | 21,249.98 | 20,749.98 | 20,799.98 | 9,789.10 | 445,182 |
| 2024-05-14 | 20,849.98 | 21,199.98 | 20,599.98 | 20,949.98 | 9,859.70 | 308,053 |
| 2024-05-13 | 21,199.98 | 21,299.98 | 20,649.98 | 20,899.98 | 9,836.17 | 430,157 |
| 2024-05-10 | 20,799.98 | 21,299.98 | 20,649.98 | 20,999.98 | 9,883.23 | 586,750 |
| 2024-05-09 | 20,999.98 | 21,149.98 | 20,499.98 | 20,649.98 | 9,718.51 | 495,578 |
| 2024-05-08 | 20,899.98 | 21,399.98 | 20,699.98 | 20,999.98 | 9,883.23 | 580,222 |
| 2024-05-07 | 20,349.98 | 21,749.98 | 20,299.98 | 20,999.98 | 9,883.23 | 1,876,253 |
| 2024-05-03 | 20,099.98 | 20,399.98 | 19,999.98 | 20,099.98 | 9,459.66 | 419,157 |
| 2024-05-02 | 20,249.98 | 20,549.98 | 19,949.98 | 19,989.98 | 9,407.89 | 516,514 |
| 2024-04-30 | 20,349.98 | 20,449.98 | 19,999.98 | 20,249.98 | 9,530.26 | 328,691 |
| 2024-04-29 | 19,939.98 | 20,349.98 | 19,909.98 | 20,299.98 | 9,553.79 | 449,973 |
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.