Hyundai Bioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,650.00 | 5,960.00 | 5,590.00 | 5,890.00 | 5,890.00 | 1,039,395 |
| 2026-01-21 | 5,600.00 | 5,700.00 | 5,520.00 | 5,640.00 | 5,640.00 | 879,511 |
| 2026-01-20 | 5,610.00 | 5,810.00 | 5,500.00 | 5,740.00 | 5,740.00 | 1,057,507 |
| 2026-01-19 | 6,090.00 | 6,140.00 | 5,480.00 | 5,670.00 | 5,670.00 | 1,928,205 |
| 2026-01-16 | 5,300.00 | 6,050.00 | 5,270.00 | 5,890.00 | 5,890.00 | 3,469,715 |
| 2026-01-15 | 5,170.00 | 5,390.00 | 5,080.00 | 5,330.00 | 5,330.00 | 761,487 |
| 2026-01-14 | 5,140.00 | 5,250.00 | 5,080.00 | 5,180.00 | 5,180.00 | 330,351 |
| 2026-01-13 | 5,300.00 | 5,390.00 | 5,080.00 | 5,140.00 | 5,140.00 | 617,962 |
| 2026-01-12 | 5,030.00 | 5,370.00 | 5,010.00 | 5,350.00 | 5,350.00 | 1,250,181 |
| 2026-01-09 | 4,860.00 | 4,960.00 | 4,645.00 | 4,930.00 | 4,930.00 | 216,668 |
| 2026-01-08 | 4,915.00 | 4,985.00 | 4,850.00 | 4,855.00 | 4,855.00 | 334,914 |
| 2026-01-07 | 4,990.00 | 5,010.00 | 4,890.00 | 4,940.00 | 4,940.00 | 354,380 |
| 2026-01-06 | 5,050.00 | 5,100.00 | 4,975.00 | 4,980.00 | 4,980.00 | 454,360 |
| 2026-01-05 | 5,190.00 | 5,240.00 | 5,040.00 | 5,080.00 | 5,080.00 | 388,188 |
| 2026-01-02 | 4,965.00 | 5,140.00 | 4,950.00 | 5,140.00 | 5,140.00 | 316,260 |
| 2025-12-30 | 5,050.00 | 5,120.00 | 4,960.00 | 4,965.00 | 4,965.00 | 413,248 |
| 2025-12-29 | 5,000.00 | 5,120.00 | 5,000.00 | 5,070.00 | 5,070.00 | 279,335 |
| 2025-12-26 | 5,220.00 | 5,280.00 | 5,100.00 | 5,130.00 | 5,130.00 | 356,216 |
| 2025-12-24 | 5,220.00 | 5,250.00 | 5,160.00 | 5,220.00 | 5,220.00 | 214,686 |
| 2025-12-23 | 5,370.00 | 5,370.00 | 5,220.00 | 5,220.00 | 5,220.00 | 302,087 |
| 2025-12-22 | 5,330.00 | 5,400.00 | 5,270.00 | 5,300.00 | 5,300.00 | 284,192 |
| 2025-12-19 | 5,270.00 | 5,350.00 | 5,220.00 | 5,260.00 | 5,260.00 | 287,907 |
| 2025-12-18 | 5,220.00 | 5,380.00 | 5,130.00 | 5,260.00 | 5,260.00 | 335,239 |
| 2025-12-17 | 5,280.00 | 5,500.00 | 5,190.00 | 5,230.00 | 5,230.00 | 471,791 |
| 2025-12-16 | 5,210.00 | 5,420.00 | 5,190.00 | 5,300.00 | 5,300.00 | 563,470 |
| 2025-12-15 | 5,320.00 | 5,320.00 | 5,170.00 | 5,220.00 | 5,220.00 | 337,025 |
| 2025-12-12 | 5,420.00 | 5,430.00 | 5,300.00 | 5,310.00 | 5,310.00 | 349,153 |
| 2025-12-11 | 5,400.00 | 5,470.00 | 5,310.00 | 5,420.00 | 5,420.00 | 636,687 |
| 2025-12-10 | 5,450.00 | 5,500.00 | 5,270.00 | 5,350.00 | 5,350.00 | 407,192 |
| 2025-12-09 | 5,430.00 | 5,470.00 | 5,370.00 | 5,410.00 | 5,410.00 | 312,570 |
| 2025-12-08 | 5,520.00 | 5,650.00 | 5,350.00 | 5,430.00 | 5,430.00 | 741,700 |
| 2025-12-05 | 5,950.00 | 5,960.00 | 5,550.00 | 5,710.00 | 5,710.00 | 1,049,431 |
| 2025-12-04 | 6,210.00 | 6,290.00 | 5,730.00 | 5,870.00 | 5,870.00 | 1,690,253 |
| 2025-12-03 | 5,650.00 | 6,380.00 | 5,530.00 | 6,100.00 | 6,100.00 | 2,963,611 |
| 2025-12-02 | 5,200.00 | 5,630.00 | 5,190.00 | 5,580.00 | 5,580.00 | 1,185,433 |
| 2025-12-01 | 5,110.00 | 5,220.00 | 5,030.00 | 5,200.00 | 5,200.00 | 493,785 |
| 2025-11-28 | 4,935.00 | 5,070.00 | 4,925.00 | 5,030.00 | 5,030.00 | 494,345 |
| 2025-11-27 | 4,775.00 | 4,995.00 | 4,770.00 | 4,890.00 | 4,890.00 | 432,357 |
| 2025-11-26 | 4,615.00 | 4,780.00 | 4,615.00 | 4,760.00 | 4,760.00 | 405,524 |
| 2025-11-25 | 4,670.00 | 4,705.00 | 4,565.00 | 4,595.00 | 4,595.00 | 411,682 |
| 2025-11-24 | 4,720.00 | 4,735.00 | 4,600.00 | 4,635.00 | 4,635.00 | 210,189 |
| 2025-11-21 | 4,710.00 | 4,765.00 | 4,610.00 | 4,655.00 | 4,655.00 | 450,096 |
| 2025-11-20 | 4,785.00 | 4,895.00 | 4,785.00 | 4,855.00 | 4,855.00 | 258,589 |
| 2025-11-19 | 4,825.00 | 4,840.00 | 4,700.00 | 4,755.00 | 4,755.00 | 308,165 |
| 2025-11-18 | 5,010.00 | 5,020.00 | 4,780.00 | 4,790.00 | 4,790.00 | 514,394 |
| 2025-11-17 | 5,130.00 | 5,160.00 | 4,945.00 | 4,995.00 | 4,995.00 | 399,148 |
| 2025-11-14 | 5,280.00 | 5,320.00 | 5,060.00 | 5,080.00 | 5,080.00 | 639,422 |
| 2025-11-13 | 5,350.00 | 5,560.00 | 5,320.00 | 5,340.00 | 5,340.00 | 1,021,079 |
| 2025-11-12 | 5,150.00 | 5,450.00 | 5,100.00 | 5,420.00 | 5,420.00 | 884,195 |
| 2025-11-11 | 5,100.00 | 5,200.00 | 5,070.00 | 5,100.00 | 5,100.00 | 342,876 |
| 2025-11-10 | 5,030.00 | 5,200.00 | 5,000.00 | 5,120.00 | 5,120.00 | 308,587 |
| 2025-11-07 | 5,370.00 | 5,380.00 | 4,920.00 | 5,020.00 | 5,020.00 | 632,698 |
| 2025-11-06 | 5,340.00 | 5,450.00 | 5,170.00 | 5,180.00 | 5,180.00 | 525,608 |
| 2025-11-05 | 5,760.00 | 5,770.00 | 5,240.00 | 5,400.00 | 5,400.00 | 1,297,151 |
| 2025-11-04 | 5,100.00 | 5,440.00 | 5,090.00 | 5,340.00 | 5,340.00 | 656,681 |
| 2025-11-03 | 5,250.00 | 5,290.00 | 5,120.00 | 5,180.00 | 5,180.00 | 391,069 |
| 2025-10-31 | 5,300.00 | 5,300.00 | 5,200.00 | 5,220.00 | 5,220.00 | 433,047 |
| 2025-10-30 | 5,400.00 | 5,420.00 | 5,270.00 | 5,290.00 | 5,290.00 | 366,080 |
| 2025-10-29 | 5,510.00 | 5,650.00 | 5,390.00 | 5,420.00 | 5,420.00 | 564,296 |
| 2025-10-28 | 5,410.00 | 5,500.00 | 5,340.00 | 5,460.00 | 5,460.00 | 361,204 |
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.