Hyundai Bioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 23,899.98 | 24,899.98 | 22,549.98 | 23,149.98 | 10,895.08 | 3,173,627 |
| 2023-05-04 | 20,699.98 | 23,849.98 | 20,149.98 | 23,399.98 | 11,012.74 | 5,623,008 |
| 2023-05-03 | 21,499.98 | 22,199.98 | 20,499.98 | 20,549.98 | 9,671.45 | 1,198,929 |
| 2023-05-02 | 20,899.98 | 22,499.98 | 20,749.98 | 21,699.98 | 10,212.67 | 3,275,439 |
| 2023-04-28 | 20,199.98 | 21,199.98 | 20,049.98 | 20,249.98 | 9,530.26 | 1,121,758 |
| 2023-04-27 | 19,329.98 | 20,649.98 | 18,739.98 | 20,149.98 | 9,483.19 | 1,354,731 |
| 2023-04-26 | 19,299.98 | 19,949.98 | 19,129.98 | 19,329.98 | 9,097.28 | 693,001 |
| 2023-04-25 | 20,199.98 | 20,199.98 | 19,639.98 | 19,699.98 | 9,271.41 | 1,025,944 |
| 2023-04-24 | 20,849.98 | 21,399.98 | 19,979.98 | 20,049.98 | 9,436.13 | 1,087,612 |
| 2023-04-21 | 19,999.98 | 21,499.98 | 19,959.98 | 20,749.98 | 9,765.57 | 1,265,495 |
| 2023-04-20 | 20,599.98 | 20,599.98 | 20,049.98 | 20,049.98 | 9,436.13 | 851,348 |
| 2023-04-19 | 20,699.98 | 20,799.98 | 20,499.98 | 20,699.98 | 9,742.04 | 749,296 |
| 2023-04-18 | 20,699.98 | 20,849.98 | 20,349.98 | 20,699.98 | 9,742.04 | 956,495 |
| 2023-04-17 | 21,199.98 | 21,199.98 | 20,399.98 | 20,649.98 | 9,718.51 | 1,505,499 |
| 2023-04-14 | 23,399.98 | 23,399.98 | 21,449.98 | 21,449.98 | 10,095.01 | 3,842,926 |
| 2023-04-13 | 21,599.98 | 21,799.98 | 21,099.98 | 21,699.98 | 10,212.67 | 804,073 |
| 2023-04-12 | 21,199.98 | 21,699.98 | 20,899.98 | 21,549.98 | 10,142.08 | 866,585 |
| 2023-04-11 | 20,899.98 | 21,449.98 | 20,399.98 | 21,149.98 | 9,953.82 | 908,648 |
| 2023-04-10 | 21,249.98 | 21,649.98 | 20,849.98 | 21,199.98 | 9,977.36 | 878,223 |
| 2023-04-07 | 21,149.98 | 21,399.98 | 20,749.98 | 21,399.98 | 10,071.48 | 565,757 |
| 2023-04-06 | 21,599.98 | 21,699.98 | 20,949.98 | 20,949.98 | 9,859.70 | 863,744 |
| 2023-04-05 | 21,549.98 | 22,149.98 | 21,299.98 | 21,699.98 | 10,212.67 | 1,600,179 |
| 2023-04-04 | 20,999.98 | 21,299.98 | 20,599.98 | 21,299.98 | 10,024.42 | 772,794 |
| 2023-04-03 | 20,699.98 | 21,199.98 | 20,599.98 | 20,949.98 | 9,859.70 | 726,292 |
| 2023-03-31 | 20,699.98 | 20,949.98 | 20,299.98 | 20,649.98 | 9,718.51 | 781,801 |
| 2023-03-30 | 19,999.98 | 20,949.98 | 19,839.98 | 20,699.98 | 9,742.04 | 1,311,449 |
| 2023-03-29 | 20,349.98 | 20,949.98 | 19,989.98 | 20,049.98 | 9,436.13 | 959,735 |
| 2023-03-28 | 20,049.98 | 20,299.98 | 19,779.98 | 20,299.98 | 9,553.79 | 905,272 |
| 2023-03-27 | 20,049.98 | 20,699.98 | 19,499.98 | 20,049.98 | 9,436.13 | 1,164,225 |
| 2023-03-24 | 19,999.98 | 20,249.98 | 19,779.98 | 20,049.98 | 9,436.13 | 709,113 |
| 2023-03-23 | 20,149.98 | 20,349.98 | 19,689.98 | 19,999.98 | 9,412.60 | 1,504,260 |
| 2023-03-22 | 20,949.98 | 20,999.98 | 20,149.98 | 20,299.98 | 9,553.79 | 1,089,778 |
| 2023-03-21 | 21,349.98 | 21,599.98 | 20,549.98 | 20,849.98 | 9,812.64 | 918,123 |
| 2023-03-20 | 21,249.98 | 21,599.98 | 21,049.98 | 21,349.98 | 10,047.95 | 807,936 |
| 2023-03-17 | 20,549.98 | 21,049.98 | 20,099.98 | 21,049.98 | 9,906.76 | 1,280,970 |
| 2023-03-16 | 21,249.98 | 21,249.98 | 19,999.98 | 20,299.98 | 9,553.79 | 1,493,768 |
| 2023-03-15 | 20,699.98 | 21,649.98 | 20,349.98 | 21,249.98 | 10,000.89 | 1,824,741 |
| 2023-03-14 | 20,149.98 | 22,299.98 | 19,899.98 | 20,599.98 | 9,694.98 | 3,776,889 |
| 2023-03-13 | 23,149.98 | 23,849.98 | 19,909.98 | 20,099.98 | 9,459.66 | 4,345,220 |
| 2023-03-10 | 27,999.98 | 28,099.98 | 22,399.98 | 22,599.98 | 10,636.24 | 8,534,445 |
| 2023-03-09 | 27,999.98 | 28,299.98 | 27,299.98 | 27,899.98 | 13,130.58 | 1,334,169 |
| 2023-03-08 | 27,099.98 | 27,899.98 | 26,699.98 | 27,499.98 | 12,942.32 | 1,677,122 |
| 2023-03-07 | 25,749.98 | 27,599.98 | 25,749.98 | 26,899.98 | 12,659.95 | 1,812,668 |
| 2023-03-06 | 26,349.98 | 26,849.98 | 25,399.98 | 26,099.98 | 12,283.44 | 894,607 |
| 2023-03-03 | 26,349.98 | 26,549.98 | 25,749.98 | 26,299.98 | 12,377.57 | 689,469 |
| 2023-03-02 | 26,599.98 | 27,299.98 | 26,249.98 | 26,299.98 | 12,377.57 | 998,555 |
| 2023-02-28 | 25,599.98 | 26,599.98 | 25,599.98 | 26,349.98 | 12,401.10 | 817,912 |
| 2023-02-27 | 25,899.98 | 26,149.98 | 25,499.98 | 25,599.98 | 12,048.13 | 645,858 |
| 2023-02-24 | 26,149.98 | 26,949.98 | 25,499.98 | 26,049.98 | 12,259.91 | 988,409 |
| 2023-02-23 | 26,799.98 | 27,149.98 | 26,299.98 | 26,299.98 | 12,377.57 | 791,392 |
| 2023-02-22 | 26,149.98 | 28,449.98 | 25,749.98 | 26,799.98 | 12,612.88 | 2,346,646 |
| 2023-02-21 | 26,499.98 | 26,899.98 | 26,399.98 | 26,599.98 | 12,518.76 | 756,543 |
| 2023-02-20 | 25,499.98 | 26,599.98 | 25,249.98 | 26,499.98 | 12,471.69 | 1,339,154 |
| 2023-02-17 | 25,299.98 | 25,699.98 | 24,999.98 | 25,649.98 | 12,071.66 | 869,381 |
| 2023-02-16 | 24,549.98 | 25,449.98 | 24,199.98 | 25,299.98 | 11,906.94 | 1,204,479 |
| 2023-02-15 | 23,699.98 | 24,849.98 | 23,699.98 | 24,249.98 | 11,412.78 | 1,344,205 |
| 2023-02-14 | 23,549.98 | 24,099.98 | 23,349.98 | 23,499.98 | 11,059.80 | 669,781 |
| 2023-02-13 | 24,449.98 | 24,549.98 | 23,649.98 | 23,699.98 | 11,153.93 | 911,601 |
| 2023-02-10 | 24,549.98 | 25,199.98 | 24,249.98 | 24,499.98 | 11,530.43 | 761,868 |
| 2023-02-09 | 24,699.98 | 24,949.98 | 24,049.98 | 24,749.98 | 11,648.09 | 931,400 |
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.