Hyundai Bioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,090.00 | 6,280.00 | 5,970.00 | 5,970.00 | 5,970.00 | 727,901 |
| 2026-07-21 | 6,080.00 | 6,190.00 | 5,880.00 | 6,010.00 | 6,010.00 | 765,591 |
| 2026-07-20 | 6,450.00 | 6,450.00 | 6,030.00 | 6,080.00 | 6,080.00 | 556,115 |
| 2026-07-16 | 6,750.00 | 6,750.00 | 6,400.00 | 6,520.00 | 6,520.00 | 759,780 |
| 2026-07-15 | 6,660.00 | 6,970.00 | 6,660.00 | 6,800.00 | 6,800.00 | 655,680 |
| 2026-07-14 | 6,810.00 | 6,980.00 | 6,230.00 | 6,650.00 | 6,650.00 | 1,110,282 |
| 2026-07-13 | 7,260.00 | 8,100.00 | 6,920.00 | 6,950.00 | 6,950.00 | 1,309,717 |
| 2026-07-10 | 6,900.00 | 7,400.00 | 6,880.00 | 7,260.00 | 7,260.00 | 734,773 |
| 2026-07-09 | 6,930.00 | 7,230.00 | 6,760.00 | 6,820.00 | 6,820.00 | 732,605 |
| 2026-07-08 | 7,210.00 | 7,330.00 | 6,750.00 | 6,930.00 | 6,930.00 | 909,143 |
| 2026-07-07 | 7,570.00 | 7,870.00 | 7,100.00 | 7,410.00 | 7,410.00 | 800,395 |
| 2026-07-06 | 7,880.00 | 8,100.00 | 7,500.00 | 7,560.00 | 7,560.00 | 602,340 |
| 2026-07-03 | 7,920.00 | 8,070.00 | 7,500.00 | 8,040.00 | 8,040.00 | 650,621 |
| 2026-07-02 | 8,100.00 | 8,240.00 | 7,770.00 | 7,920.00 | 7,920.00 | 645,545 |
| 2026-07-01 | 8,140.00 | 8,720.00 | 8,000.00 | 8,330.00 | 8,330.00 | 718,944 |
| 2026-06-30 | 8,310.00 | 8,460.00 | 8,020.00 | 8,220.00 | 8,220.00 | 698,419 |
| 2026-06-29 | 7,570.00 | 8,480.00 | 7,570.00 | 8,460.00 | 8,460.00 | 1,077,875 |
| 2026-06-26 | 8,050.00 | 8,050.00 | 7,400.00 | 7,570.00 | 7,570.00 | 1,149,947 |
| 2026-06-25 | 8,160.00 | 8,550.00 | 7,760.00 | 8,050.00 | 8,050.00 | 824,860 |
| 2026-06-24 | 7,940.00 | 8,440.00 | 7,890.00 | 8,140.00 | 8,140.00 | 793,528 |
| 2026-06-23 | 8,590.00 | 8,820.00 | 8,000.00 | 8,030.00 | 8,030.00 | 1,136,155 |
| 2026-06-22 | 8,830.00 | 9,110.00 | 8,440.00 | 8,530.00 | 8,530.00 | 784,996 |
| 2026-06-19 | 9,140.00 | 9,200.00 | 8,600.00 | 8,820.00 | 8,820.00 | 1,036,618 |
| 2026-06-18 | 9,720.00 | 9,790.00 | 9,200.00 | 9,200.00 | 9,200.00 | 658,670 |
| 2026-06-17 | 9,570.00 | 10,040.00 | 9,410.00 | 9,700.00 | 9,700.00 | 959,499 |
| 2026-06-16 | 9,570.00 | 10,190.00 | 9,270.00 | 9,570.00 | 9,570.00 | 1,362,761 |
| 2026-06-15 | 9,120.00 | 9,590.00 | 9,010.00 | 9,530.00 | 9,530.00 | 1,318,678 |
| 2026-06-12 | 9,350.00 | 9,800.00 | 8,880.00 | 8,910.00 | 8,910.00 | 1,823,137 |
| 2026-06-11 | 8,050.00 | 9,080.00 | 8,000.00 | 9,080.00 | 9,080.00 | 2,288,116 |
| 2026-06-10 | 8,700.00 | 8,850.00 | 8,100.00 | 8,360.00 | 8,360.00 | 1,740,526 |
| 2026-06-09 | 8,880.00 | 9,430.00 | 8,780.00 | 8,790.00 | 8,790.00 | 1,491,940 |
| 2026-06-08 | 9,600.00 | 9,600.00 | 8,790.00 | 8,860.00 | 8,860.00 | 2,287,082 |
| 2026-06-05 | 10,950.00 | 10,950.00 | 10,120.00 | 10,160.00 | 10,160.00 | 1,733,685 |
| 2026-06-04 | 11,310.00 | 11,630.00 | 10,810.00 | 10,940.00 | 10,940.00 | 1,213,141 |
| 2026-06-02 | 11,220.00 | 11,960.00 | 10,670.00 | 11,320.00 | 11,320.00 | 2,255,842 |
| 2026-06-01 | 11,560.00 | 11,760.00 | 10,970.00 | 11,200.00 | 11,200.00 | 2,169,122 |
| 2026-05-29 | 13,000.00 | 13,780.00 | 11,230.00 | 11,570.00 | 11,570.00 | 3,528,602 |
| 2026-05-28 | 13,900.00 | 14,135.00 | 12,050.00 | 13,150.00 | 13,150.00 | 3,866,657 |
| 2026-05-27 | 13,640.00 | 16,690.00 | 13,190.00 | 14,190.00 | 14,190.00 | 14,115,490 |
| 2026-05-26 | 14,200.00 | 14,380.00 | 13,210.00 | 13,630.00 | 13,630.00 | 4,043,626 |
| 2026-05-22 | 11,300.00 | 14,450.00 | 11,300.00 | 13,450.00 | 13,450.00 | 9,459,140 |
| 2026-05-21 | 10,600.00 | 11,760.00 | 10,400.00 | 11,210.00 | 11,210.00 | 2,761,256 |
| 2026-05-20 | 12,600.00 | 12,610.00 | 10,080.00 | 10,520.00 | 10,520.00 | 3,743,801 |
| 2026-05-19 | 10,790.00 | 11,270.00 | 10,000.00 | 10,990.00 | 10,990.00 | 2,786,899 |
| 2026-05-18 | 11,030.00 | 11,100.00 | 10,460.00 | 10,980.00 | 10,980.00 | 1,365,353 |
| 2026-05-15 | 12,300.00 | 12,300.00 | 10,900.00 | 11,170.00 | 11,170.00 | 2,528,193 |
| 2026-05-14 | 12,190.00 | 12,430.00 | 11,400.00 | 12,150.00 | 12,150.00 | 1,383,991 |
| 2026-05-13 | 13,140.00 | 13,290.00 | 12,080.00 | 12,190.00 | 12,190.00 | 1,682,181 |
| 2026-05-12 | 12,450.00 | 13,830.00 | 12,220.00 | 13,140.00 | 13,140.00 | 3,073,028 |
| 2026-05-11 | 13,250.00 | 13,250.00 | 12,200.00 | 12,330.00 | 12,330.00 | 2,011,703 |
| 2026-05-08 | 13,610.00 | 14,250.00 | 13,080.00 | 13,250.00 | 13,250.00 | 1,727,331 |
| 2026-05-07 | 13,740.00 | 14,550.00 | 13,550.00 | 13,580.00 | 13,580.00 | 1,466,962 |
| 2026-05-06 | 14,690.00 | 14,690.00 | 13,670.00 | 13,740.00 | 13,740.00 | 1,392,437 |
| 2026-05-04 | 13,000.00 | 14,690.00 | 12,900.00 | 14,400.00 | 14,400.00 | 3,108,844 |
| 2026-04-30 | 14,280.00 | 14,440.00 | 13,370.00 | 13,400.00 | 13,400.00 | 2,160,353 |
| 2026-04-29 | 14,500.00 | 14,700.00 | 14,010.00 | 14,600.00 | 14,600.00 | 1,224,325 |
| 2026-04-28 | 15,450.00 | 15,500.00 | 14,500.00 | 14,510.00 | 14,510.00 | 1,549,357 |
| 2026-04-27 | 14,800.00 | 16,060.00 | 14,790.00 | 15,390.00 | 15,390.00 | 3,415,980 |
| 2026-04-24 | 14,130.00 | 14,650.00 | 13,970.00 | 14,630.00 | 14,630.00 | 1,751,475 |
| 2026-04-23 | 13,830.00 | 14,380.00 | 13,740.00 | 14,130.00 | 14,130.00 | 1,579,274 |
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.