Hyundai Bioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 13,730.00 | 14,050.00 | 13,320.00 | 13,800.00 | 13,800.00 | 1,389,636 |
| 2026-04-21 | 14,970.00 | 14,970.00 | 13,610.00 | 13,730.00 | 13,730.00 | 3,071,007 |
| 2026-04-20 | 14,560.00 | 16,450.00 | 14,220.00 | 14,910.00 | 14,910.00 | 6,396,673 |
| 2026-04-17 | 13,930.00 | 14,770.00 | 13,510.00 | 14,420.00 | 14,420.00 | 2,261,952 |
| 2026-04-16 | 14,310.00 | 15,140.00 | 13,790.00 | 13,800.00 | 13,800.00 | 2,521,972 |
| 2026-04-15 | 13,130.00 | 14,400.00 | 12,870.00 | 14,250.00 | 14,250.00 | 2,836,539 |
| 2026-04-14 | 13,980.00 | 14,060.00 | 12,720.00 | 13,140.00 | 13,140.00 | 1,818,271 |
| 2026-04-13 | 13,800.00 | 13,800.00 | 13,020.00 | 13,470.00 | 13,470.00 | 829,447 |
| 2026-04-10 | 14,430.00 | 14,600.00 | 13,890.00 | 13,900.00 | 13,900.00 | 1,072,503 |
| 2026-04-09 | 14,150.00 | 14,650.00 | 13,870.00 | 14,150.00 | 14,150.00 | 1,237,279 |
| 2026-04-08 | 13,930.00 | 15,320.00 | 13,690.00 | 14,300.00 | 14,300.00 | 3,230,488 |
| 2026-04-07 | 12,760.00 | 13,540.00 | 12,760.00 | 13,000.00 | 13,000.00 | 905,647 |
| 2026-04-06 | 13,000.00 | 13,300.00 | 12,670.00 | 12,760.00 | 12,760.00 | 1,066,619 |
| 2026-04-03 | 13,500.00 | 13,590.00 | 12,760.00 | 13,000.00 | 13,000.00 | 932,375 |
| 2026-04-02 | 13,920.00 | 14,630.00 | 12,990.00 | 13,200.00 | 13,200.00 | 1,377,376 |
| 2026-04-01 | 13,560.00 | 14,270.00 | 13,530.00 | 13,900.00 | 13,900.00 | 1,072,590 |
| 2026-03-31 | 13,760.00 | 14,350.00 | 13,060.00 | 13,300.00 | 13,300.00 | 1,576,999 |
| 2026-03-30 | 13,330.00 | 14,240.00 | 13,300.00 | 13,850.00 | 13,850.00 | 874,856 |
| 2026-03-27 | 13,500.00 | 14,290.00 | 13,000.00 | 14,020.00 | 14,020.00 | 1,606,858 |
| 2026-03-26 | 14,190.00 | 14,650.00 | 13,600.00 | 13,710.00 | 13,710.00 | 1,396,598 |
| 2026-03-25 | 14,370.00 | 14,800.00 | 14,060.00 | 14,180.00 | 14,180.00 | 1,173,378 |
| 2026-03-24 | 14,560.00 | 15,170.00 | 14,230.00 | 14,330.00 | 14,330.00 | 1,545,676 |
| 2026-03-23 | 14,240.00 | 15,000.00 | 14,100.00 | 14,100.00 | 14,100.00 | 1,578,608 |
| 2026-03-20 | 15,240.00 | 15,400.00 | 14,480.00 | 14,700.00 | 14,700.00 | 2,925,834 |
| 2026-03-19 | 16,000.00 | 16,660.00 | 15,190.00 | 15,240.00 | 15,240.00 | 2,711,379 |
| 2026-03-18 | 15,870.00 | 16,690.00 | 14,790.00 | 16,670.00 | 16,670.00 | 4,746,493 |
| 2026-03-17 | 15,920.00 | 16,440.00 | 15,310.00 | 15,540.00 | 15,540.00 | 2,124,091 |
| 2026-03-16 | 17,150.00 | 17,170.00 | 15,360.00 | 15,750.00 | 15,750.00 | 2,655,897 |
| 2026-03-13 | 17,410.00 | 17,980.00 | 16,060.00 | 16,690.00 | 16,690.00 | 6,929,919 |
| 2026-03-12 | 15,000.00 | 18,450.00 | 14,700.00 | 16,650.00 | 16,650.00 | 13,185,820 |
| 2026-03-11 | 15,910.00 | 16,160.00 | 14,700.00 | 15,030.00 | 15,030.00 | 1,961,858 |
| 2026-03-10 | 16,390.00 | 16,480.00 | 15,500.00 | 15,730.00 | 15,730.00 | 2,626,204 |
| 2026-03-09 | 13,800.00 | 17,600.00 | 13,800.00 | 15,410.00 | 15,410.00 | 5,678,194 |
| 2026-03-06 | 16,300.00 | 17,500.00 | 13,900.00 | 15,250.00 | 15,250.00 | 5,433,999 |
| 2026-03-05 | 14,500.00 | 15,310.00 | 13,500.00 | 15,310.00 | 15,310.00 | 2,799,453 |
| 2026-03-04 | 16,010.00 | 16,010.00 | 11,570.00 | 11,780.00 | 11,780.00 | 4,471,802 |
| 2026-03-03 | 15,270.00 | 17,430.00 | 14,500.00 | 16,330.00 | 16,330.00 | 5,457,250 |
| 2026-02-27 | 16,180.00 | 17,200.00 | 14,570.00 | 15,680.00 | 15,680.00 | 7,182,262 |
| 2026-02-26 | 19,650.00 | 20,100.00 | 14,410.00 | 16,800.00 | 16,800.00 | 18,324,910 |
| 2026-02-25 | 20,600.00 | 21,450.00 | 18,550.00 | 19,060.00 | 19,060.00 | 5,968,455 |
| 2026-02-24 | 18,000.00 | 21,500.00 | 16,400.00 | 20,000.00 | 20,000.00 | 22,906,480 |
| 2026-02-23 | 13,770.00 | 17,770.00 | 13,770.00 | 17,770.00 | 17,770.00 | 12,217,245 |
| 2026-02-20 | 13,770.00 | 14,300.00 | 13,100.00 | 13,670.00 | 13,670.00 | 3,431,856 |
| 2026-02-19 | 12,060.00 | 14,850.00 | 12,060.00 | 13,740.00 | 13,740.00 | 9,173,032 |
| 2026-02-13 | 11,200.00 | 12,680.00 | 11,040.00 | 12,030.00 | 12,030.00 | 6,699,665 |
| 2026-02-12 | 10,650.00 | 12,140.00 | 9,980.00 | 11,530.00 | 11,530.00 | 8,420,362 |
| 2026-02-11 | 11,400.00 | 12,180.00 | 10,660.00 | 10,680.00 | 10,680.00 | 2,939,132 |
| 2026-02-10 | 10,540.00 | 12,750.00 | 10,390.00 | 11,550.00 | 11,550.00 | 8,304,648 |
| 2026-02-09 | 9,480.00 | 10,500.00 | 9,480.00 | 10,370.00 | 10,370.00 | 3,086,904 |
| 2026-02-06 | 8,840.00 | 9,890.00 | 8,750.00 | 9,480.00 | 9,480.00 | 2,842,402 |
| 2026-02-05 | 9,780.00 | 10,170.00 | 9,310.00 | 9,480.00 | 9,480.00 | 3,394,310 |
| 2026-02-04 | 11,220.00 | 11,230.00 | 9,840.00 | 9,990.00 | 9,990.00 | 4,392,289 |
| 2026-02-03 | 11,200.00 | 11,290.00 | 10,920.00 | 11,120.00 | 11,120.00 | 1,881,417 |
| 2026-02-02 | 11,290.00 | 11,290.00 | 10,050.00 | 10,630.00 | 10,630.00 | 2,580,171 |
| 2026-01-30 | 9,920.00 | 12,970.00 | 9,920.00 | 11,250.00 | 11,250.00 | 4,739,376 |
| 2026-01-29 | 9,240.00 | 10,330.00 | 8,830.00 | 10,100.00 | 10,100.00 | 8,938,299 |
| 2026-01-28 | 9,900.00 | 10,390.00 | 8,880.00 | 9,300.00 | 9,300.00 | 13,411,370 |
| 2026-01-27 | 6,340.00 | 8,110.00 | 6,250.00 | 8,110.00 | 8,110.00 | 9,623,839 |
| 2026-01-26 | 5,920.00 | 6,240.00 | 5,880.00 | 6,240.00 | 6,240.00 | 2,281,932 |
| 2026-01-23 | 5,840.00 | 6,000.00 | 5,740.00 | 5,870.00 | 5,870.00 | 1,035,997 |
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.