Hyundai Bioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 24,499.98 | 26,199.98 | 24,349.98 | 25,299.98 | 11,906.94 | 1,623,061 |
| 2024-01-29 | 25,099.98 | 25,699.98 | 24,399.98 | 24,449.98 | 11,506.90 | 817,067 |
| 2024-01-26 | 24,049.98 | 24,949.98 | 23,899.98 | 24,799.98 | 11,671.62 | 538,784 |
| 2024-01-25 | 24,499.98 | 24,549.98 | 23,949.98 | 24,049.98 | 11,318.65 | 502,828 |
| 2024-01-24 | 23,999.98 | 25,599.98 | 23,549.98 | 24,699.98 | 11,624.56 | 1,268,810 |
| 2024-01-23 | 23,799.98 | 24,549.98 | 23,399.98 | 23,849.98 | 11,224.53 | 662,629 |
| 2024-01-22 | 24,049.98 | 24,149.98 | 23,399.98 | 23,599.98 | 11,106.87 | 652,933 |
| 2024-01-19 | 24,399.98 | 24,599.98 | 23,799.98 | 23,849.98 | 11,224.53 | 517,963 |
| 2024-01-18 | 24,249.98 | 24,799.98 | 23,849.98 | 24,049.98 | 11,318.65 | 378,010 |
| 2024-01-17 | 24,249.98 | 24,449.98 | 23,749.98 | 23,999.98 | 11,295.12 | 528,243 |
| 2024-01-16 | 24,949.98 | 25,199.98 | 24,249.98 | 24,449.98 | 11,506.90 | 599,222 |
| 2024-01-15 | 23,699.98 | 25,549.98 | 23,699.98 | 25,099.98 | 11,812.81 | 2,166,849 |
| 2024-01-12 | 24,049.98 | 24,299.98 | 23,199.98 | 23,499.98 | 11,059.80 | 665,440 |
| 2024-01-11 | 23,499.98 | 24,599.98 | 23,399.98 | 24,149.98 | 11,365.71 | 737,713 |
| 2024-01-10 | 24,149.98 | 24,349.98 | 23,249.98 | 23,499.98 | 11,059.80 | 1,032,705 |
| 2024-01-09 | 23,899.98 | 24,449.98 | 23,899.98 | 24,149.98 | 11,365.71 | 465,298 |
| 2024-01-08 | 24,149.98 | 24,449.98 | 23,799.98 | 23,899.98 | 11,248.06 | 656,677 |
| 2024-01-05 | 24,499.98 | 24,799.98 | 24,199.98 | 24,299.98 | 11,436.31 | 691,210 |
| 2024-01-04 | 24,149.98 | 24,949.98 | 23,849.98 | 24,599.98 | 11,577.50 | 980,148 |
| 2024-01-03 | 26,049.98 | 26,099.98 | 23,499.98 | 24,699.98 | 11,624.56 | 1,870,703 |
| 2024-01-02 | 26,099.98 | 26,349.98 | 25,749.98 | 26,199.98 | 12,330.51 | 593,252 |
| 2023-12-28 | 25,599.98 | 26,199.98 | 25,299.98 | 26,099.98 | 12,283.44 | 733,136 |
| 2023-12-27 | 25,699.98 | 25,949.98 | 24,649.98 | 25,749.98 | 12,118.72 | 1,188,467 |
| 2023-12-26 | 26,449.98 | 26,449.98 | 25,299.98 | 25,549.98 | 12,024.60 | 974,715 |
| 2023-12-22 | 25,949.98 | 26,499.98 | 25,749.98 | 26,099.98 | 12,283.44 | 864,456 |
| 2023-12-21 | 26,099.98 | 26,499.98 | 25,499.98 | 25,849.98 | 12,165.79 | 780,099 |
| 2023-12-20 | 26,149.98 | 26,399.98 | 25,849.98 | 26,199.98 | 12,330.51 | 692,516 |
| 2023-12-19 | 25,299.98 | 26,349.98 | 25,299.98 | 26,149.98 | 12,306.97 | 930,211 |
| 2023-12-18 | 26,049.98 | 26,299.98 | 25,399.98 | 25,599.98 | 12,048.13 | 999,195 |
| 2023-12-15 | 26,249.98 | 27,149.98 | 25,849.98 | 26,149.98 | 12,306.97 | 1,255,324 |
| 2023-12-14 | 24,199.98 | 26,049.98 | 24,149.98 | 25,799.98 | 12,142.25 | 2,314,251 |
| 2023-12-13 | 23,899.98 | 26,449.98 | 23,449.98 | 24,449.98 | 11,506.90 | 5,250,403 |
| 2023-12-12 | 27,899.98 | 28,499.98 | 27,449.98 | 28,099.98 | 13,224.70 | 865,315 |
| 2023-12-11 | 28,349.98 | 28,599.98 | 27,649.98 | 27,899.98 | 13,130.58 | 773,746 |
| 2023-12-08 | 28,549.98 | 29,099.98 | 27,299.98 | 28,349.98 | 13,342.36 | 1,025,001 |
| 2023-12-07 | 29,399.98 | 29,449.98 | 28,449.98 | 28,749.98 | 13,530.61 | 874,923 |
| 2023-12-06 | 30,349.98 | 30,349.98 | 29,399.98 | 29,499.98 | 13,883.58 | 810,335 |
| 2023-12-05 | 28,899.98 | 30,749.98 | 28,649.98 | 30,249.98 | 14,236.56 | 1,484,251 |
| 2023-12-04 | 29,099.98 | 29,299.98 | 28,199.98 | 28,999.98 | 13,648.27 | 789,992 |
| 2023-12-01 | 28,849.98 | 29,649.98 | 28,499.98 | 29,199.98 | 13,742.40 | 810,293 |
| 2023-11-30 | 28,499.98 | 29,749.98 | 28,399.98 | 29,049.98 | 13,671.80 | 823,860 |
| 2023-11-29 | 29,499.98 | 29,549.98 | 28,499.98 | 28,899.98 | 13,601.21 | 1,181,856 |
| 2023-11-28 | 30,399.98 | 30,549.98 | 29,499.98 | 29,649.98 | 13,954.18 | 978,722 |
| 2023-11-27 | 29,599.98 | 30,949.97 | 29,449.98 | 30,699.98 | 14,448.34 | 1,246,612 |
| 2023-11-24 | 29,849.98 | 29,999.98 | 28,949.98 | 29,449.98 | 13,860.05 | 1,232,178 |
| 2023-11-23 | 30,899.97 | 31,199.97 | 28,599.98 | 29,549.98 | 13,907.12 | 1,876,582 |
| 2023-11-22 | 31,149.97 | 31,449.97 | 30,349.98 | 30,799.98 | 14,495.40 | 1,047,470 |
| 2023-11-21 | 31,699.97 | 32,049.97 | 30,699.98 | 31,299.97 | 14,730.72 | 1,183,505 |
| 2023-11-20 | 32,799.97 | 35,099.97 | 31,199.97 | 31,699.97 | 14,918.97 | 2,997,996 |
| 2023-11-17 | 33,049.97 | 33,399.97 | 31,949.97 | 32,749.97 | 15,413.13 | 1,120,636 |
| 2023-11-16 | 32,599.97 | 33,599.97 | 32,299.97 | 32,799.97 | 15,436.66 | 1,050,078 |
| 2023-11-15 | 33,699.97 | 33,749.97 | 31,499.97 | 32,899.97 | 15,483.73 | 2,582,982 |
| 2023-11-14 | 35,049.97 | 35,349.97 | 33,449.97 | 34,049.97 | 16,024.95 | 1,529,452 |
| 2023-11-13 | 33,999.97 | 37,099.97 | 33,649.97 | 34,849.97 | 16,401.46 | 3,256,705 |
| 2023-11-10 | 31,599.97 | 39,999.97 | 30,699.98 | 33,349.97 | 15,695.51 | 4,024,569 |
| 2023-11-09 | 32,749.97 | 33,149.97 | 31,699.97 | 32,449.97 | 15,271.94 | 1,034,103 |
| 2023-11-08 | 33,449.97 | 33,949.97 | 32,299.97 | 32,449.97 | 15,271.94 | 1,261,082 |
| 2023-11-07 | 35,449.97 | 35,749.97 | 32,999.97 | 33,499.97 | 15,766.10 | 2,130,208 |
| 2023-11-06 | 32,099.97 | 37,499.97 | 31,749.97 | 35,199.97 | 16,566.18 | 6,059,272 |
| 2023-11-03 | 36,749.97 | 36,749.97 | 30,049.98 | 31,199.97 | 14,683.66 | 7,703,034 |
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.