Hyundai Bioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 19,939.98 | 20,349.98 | 19,909.98 | 20,299.98 | 9,553.79 | 449,973 |
| 2024-04-26 | 19,929.98 | 20,199.98 | 19,839.98 | 19,859.98 | 9,346.71 | 396,216 |
| 2024-04-25 | 19,909.98 | 20,149.98 | 19,899.98 | 19,919.98 | 9,374.95 | 379,468 |
| 2024-04-24 | 20,349.98 | 20,449.98 | 20,049.98 | 20,149.98 | 9,483.19 | 316,408 |
| 2024-04-23 | 20,299.98 | 20,349.98 | 19,969.98 | 20,249.98 | 9,530.26 | 412,150 |
| 2024-04-22 | 20,299.98 | 20,949.98 | 20,049.98 | 20,199.98 | 9,506.73 | 828,978 |
| 2024-04-19 | 20,999.98 | 22,599.98 | 19,999.98 | 20,249.98 | 9,530.26 | 3,873,916 |
| 2024-04-18 | 19,689.98 | 20,099.98 | 19,649.98 | 20,099.98 | 9,459.66 | 298,536 |
| 2024-04-17 | 20,049.98 | 20,099.98 | 19,519.98 | 19,709.98 | 9,276.12 | 435,161 |
| 2024-04-16 | 19,469.98 | 20,899.98 | 19,189.98 | 19,749.98 | 9,294.94 | 1,399,686 |
| 2024-04-15 | 19,679.98 | 19,769.98 | 19,199.98 | 19,229.98 | 9,050.21 | 606,032 |
| 2024-04-12 | 19,999.98 | 20,149.98 | 19,819.98 | 19,879.98 | 9,356.12 | 258,050 |
| 2024-04-11 | 19,499.98 | 20,149.98 | 19,169.98 | 20,049.98 | 9,436.13 | 342,003 |
| 2024-04-09 | 19,759.98 | 19,979.98 | 19,579.98 | 19,739.98 | 9,290.24 | 391,535 |
| 2024-04-08 | 20,049.98 | 20,099.98 | 19,589.98 | 19,759.98 | 9,299.65 | 501,207 |
| 2024-04-05 | 19,849.98 | 20,349.98 | 19,709.98 | 20,049.98 | 9,436.13 | 452,714 |
| 2024-04-04 | 20,749.98 | 20,949.98 | 19,739.98 | 20,149.98 | 9,483.19 | 759,998 |
| 2024-04-03 | 20,749.98 | 20,899.98 | 20,349.98 | 20,449.98 | 9,624.38 | 525,908 |
| 2024-04-02 | 21,549.98 | 21,599.98 | 20,699.98 | 20,849.98 | 9,812.64 | 750,243 |
| 2024-04-01 | 21,799.98 | 22,199.98 | 21,399.98 | 21,649.98 | 10,189.14 | 1,103,950 |
| 2024-03-29 | 21,199.98 | 22,249.98 | 20,849.98 | 20,999.98 | 9,883.23 | 1,332,333 |
| 2024-03-28 | 21,349.98 | 21,349.98 | 20,799.98 | 20,999.98 | 9,883.23 | 555,904 |
| 2024-03-27 | 21,499.98 | 21,749.98 | 20,899.98 | 21,149.98 | 9,953.82 | 817,432 |
| 2024-03-26 | 22,099.98 | 22,249.98 | 21,099.98 | 21,499.98 | 10,118.54 | 1,337,696 |
| 2024-03-25 | 22,149.98 | 22,699.98 | 21,549.98 | 22,149.98 | 10,424.45 | 1,426,479 |
| 2024-03-22 | 20,899.98 | 24,149.98 | 20,649.98 | 22,849.98 | 10,753.90 | 5,955,073 |
| 2024-03-21 | 21,049.98 | 21,349.98 | 20,499.98 | 20,849.98 | 9,812.64 | 805,688 |
| 2024-03-20 | 19,429.98 | 22,249.98 | 19,289.98 | 20,999.98 | 9,883.23 | 3,612,033 |
| 2024-03-19 | 19,499.98 | 19,619.98 | 19,169.98 | 19,289.98 | 9,078.45 | 476,340 |
| 2024-03-18 | 19,279.98 | 19,659.98 | 19,179.98 | 19,459.98 | 9,158.46 | 436,753 |
| 2024-03-15 | 19,669.98 | 19,679.98 | 19,059.98 | 19,279.98 | 9,073.75 | 842,392 |
| 2024-03-14 | 20,399.98 | 20,799.98 | 19,059.98 | 19,859.98 | 9,346.71 | 1,287,638 |
| 2024-03-13 | 21,099.98 | 21,099.98 | 20,149.98 | 20,249.98 | 9,530.26 | 920,600 |
| 2024-03-12 | 21,149.98 | 22,299.98 | 20,799.98 | 21,099.98 | 9,930.29 | 1,825,528 |
| 2024-03-11 | 19,949.98 | 20,499.98 | 19,699.98 | 20,499.98 | 9,647.91 | 670,998 |
| 2024-03-08 | 19,999.98 | 20,749.98 | 19,799.98 | 19,999.98 | 9,412.60 | 776,803 |
| 2024-03-07 | 19,299.98 | 20,399.98 | 19,279.98 | 19,799.98 | 9,318.47 | 1,091,246 |
| 2024-03-06 | 20,049.98 | 20,349.98 | 18,549.99 | 19,409.98 | 9,134.93 | 1,308,342 |
| 2024-03-05 | 20,399.98 | 20,649.98 | 19,999.98 | 20,149.98 | 9,483.19 | 603,440 |
| 2024-03-04 | 20,649.98 | 21,049.98 | 20,349.98 | 20,449.98 | 9,624.38 | 465,680 |
| 2024-02-29 | 20,399.98 | 21,299.98 | 20,199.98 | 20,649.98 | 9,718.51 | 630,644 |
| 2024-02-28 | 20,749.98 | 20,949.98 | 20,299.98 | 20,399.98 | 9,600.85 | 764,169 |
| 2024-02-27 | 21,249.98 | 21,399.98 | 20,649.98 | 20,699.98 | 9,742.04 | 738,814 |
| 2024-02-26 | 21,099.98 | 22,649.98 | 20,899.98 | 21,249.98 | 10,000.89 | 965,697 |
| 2024-02-23 | 21,699.98 | 21,699.98 | 21,099.98 | 21,449.98 | 10,095.01 | 756,603 |
| 2024-02-22 | 21,699.98 | 21,999.98 | 21,599.98 | 21,749.98 | 10,236.20 | 453,902 |
| 2024-02-21 | 21,499.98 | 21,949.98 | 21,349.98 | 21,699.98 | 10,212.67 | 609,347 |
| 2024-02-20 | 21,899.98 | 22,149.98 | 21,399.98 | 21,849.98 | 10,283.27 | 598,901 |
| 2024-02-19 | 22,249.98 | 22,599.98 | 21,899.98 | 22,049.98 | 10,377.39 | 469,407 |
| 2024-02-16 | 21,449.98 | 23,149.98 | 21,399.98 | 22,249.98 | 10,471.52 | 1,093,218 |
| 2024-02-15 | 21,499.98 | 21,849.98 | 21,349.98 | 21,549.98 | 10,142.08 | 515,955 |
| 2024-02-14 | 21,199.98 | 21,599.98 | 20,899.98 | 21,399.98 | 10,071.48 | 492,504 |
| 2024-02-13 | 21,249.98 | 21,699.98 | 21,199.98 | 21,499.98 | 10,118.54 | 517,230 |
| 2024-02-08 | 21,449.98 | 21,499.98 | 20,599.98 | 21,199.98 | 9,977.36 | 612,704 |
| 2024-02-07 | 22,999.98 | 23,049.98 | 20,099.98 | 21,199.98 | 9,977.36 | 1,887,940 |
| 2024-02-06 | 22,449.98 | 23,299.98 | 22,449.98 | 22,699.98 | 10,683.30 | 557,504 |
| 2024-02-05 | 23,299.98 | 23,349.98 | 22,599.98 | 22,749.98 | 10,706.83 | 558,024 |
| 2024-02-02 | 22,049.98 | 23,699.98 | 21,999.98 | 23,499.98 | 11,059.80 | 985,726 |
| 2024-02-01 | 24,499.98 | 24,749.98 | 17,599.99 | 22,399.98 | 10,542.11 | 3,858,218 |
| 2024-01-31 | 25,649.98 | 25,699.98 | 24,499.98 | 24,699.98 | 11,624.56 | 734,947 |
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.