Hyundai Bioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,310.00 | 5,470.00 | 5,250.00 | 5,390.00 | 5,390.00 | 489,395 |
| 2025-10-24 | 5,290.00 | 5,430.00 | 5,220.00 | 5,290.00 | 5,290.00 | 533,924 |
| 2025-10-23 | 5,310.00 | 5,380.00 | 5,250.00 | 5,250.00 | 5,250.00 | 390,593 |
| 2025-10-22 | 5,420.00 | 5,420.00 | 5,240.00 | 5,300.00 | 5,300.00 | 363,960 |
| 2025-10-21 | 5,400.00 | 5,600.00 | 5,370.00 | 5,380.00 | 5,380.00 | 596,696 |
| 2025-10-20 | 5,400.00 | 5,440.00 | 5,280.00 | 5,350.00 | 5,350.00 | 318,843 |
| 2025-10-17 | 5,540.00 | 5,610.00 | 5,400.00 | 5,430.00 | 5,430.00 | 444,970 |
| 2025-10-16 | 5,490.00 | 5,670.00 | 5,460.00 | 5,530.00 | 5,530.00 | 698,359 |
| 2025-10-15 | 5,520.00 | 5,520.00 | 5,360.00 | 5,440.00 | 5,440.00 | 343,176 |
| 2025-10-14 | 5,330.00 | 5,590.00 | 5,320.00 | 5,370.00 | 5,370.00 | 788,074 |
| 2025-10-13 | 5,240.00 | 5,520.00 | 5,140.00 | 5,310.00 | 5,310.00 | 458,122 |
| 2025-10-10 | 5,390.00 | 5,590.00 | 5,280.00 | 5,310.00 | 5,310.00 | 593,253 |
| 2025-10-02 | 5,290.00 | 5,500.00 | 5,240.00 | 5,300.00 | 5,300.00 | 565,955 |
| 2025-10-01 | 5,280.00 | 5,340.00 | 5,240.00 | 5,250.00 | 5,250.00 | 229,419 |
| 2025-09-30 | 5,400.00 | 5,430.00 | 5,290.00 | 5,320.00 | 5,320.00 | 336,591 |
| 2025-09-29 | 5,460.00 | 5,520.00 | 5,420.00 | 5,450.00 | 5,450.00 | 201,183 |
| 2025-09-26 | 5,550.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,450.00 | 404,265 |
| 2025-09-25 | 5,560.00 | 5,620.00 | 5,510.00 | 5,570.00 | 5,570.00 | 343,091 |
| 2025-09-24 | 5,780.00 | 5,870.00 | 5,500.00 | 5,600.00 | 5,600.00 | 665,839 |
| 2025-09-23 | 5,830.00 | 5,830.00 | 5,660.00 | 5,690.00 | 5,690.00 | 490,026 |
| 2025-09-22 | 5,610.00 | 6,000.00 | 5,530.00 | 5,890.00 | 5,890.00 | 2,030,669 |
| 2025-09-19 | 5,570.00 | 5,610.00 | 5,450.00 | 5,540.00 | 5,540.00 | 472,675 |
| 2025-09-18 | 5,650.00 | 5,670.00 | 5,580.00 | 5,610.00 | 5,610.00 | 338,489 |
| 2025-09-17 | 5,740.00 | 5,790.00 | 5,600.00 | 5,670.00 | 5,670.00 | 417,606 |
| 2025-09-16 | 5,740.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 395,588 |
| 2025-09-15 | 5,800.00 | 5,810.00 | 5,650.00 | 5,750.00 | 5,750.00 | 441,901 |
| 2025-09-12 | 5,720.00 | 5,870.00 | 5,720.00 | 5,790.00 | 5,790.00 | 484,237 |
| 2025-09-11 | 5,760.00 | 5,780.00 | 5,670.00 | 5,700.00 | 5,700.00 | 452,150 |
| 2025-09-10 | 5,740.00 | 5,810.00 | 5,690.00 | 5,730.00 | 5,730.00 | 448,283 |
| 2025-09-09 | 5,820.00 | 5,840.00 | 5,680.00 | 5,750.00 | 5,750.00 | 421,257 |
| 2025-09-08 | 5,910.00 | 5,920.00 | 5,750.00 | 5,760.00 | 5,760.00 | 419,489 |
| 2025-09-05 | 5,740.00 | 5,780.00 | 5,670.00 | 5,740.00 | 5,740.00 | 428,107 |
| 2025-09-04 | 5,770.00 | 5,890.00 | 5,680.00 | 5,780.00 | 5,780.00 | 491,693 |
| 2025-09-03 | 5,880.00 | 5,940.00 | 5,710.00 | 5,770.00 | 5,770.00 | 929,765 |
| 2025-09-02 | 6,190.00 | 6,330.00 | 5,800.00 | 5,930.00 | 5,930.00 | 2,230,051 |
| 2025-09-01 | 5,910.00 | 5,960.00 | 5,600.00 | 5,720.00 | 5,720.00 | 1,379,789 |
| 2025-08-29 | 6,810.00 | 6,820.00 | 5,910.00 | 6,080.00 | 6,080.00 | 4,300,715 |
| 2025-08-28 | 5,220.00 | 6,870.00 | 5,190.00 | 6,660.00 | 6,660.00 | 9,853,912 |
| 2025-08-27 | 5,750.00 | 5,920.00 | 5,320.00 | 5,320.00 | 5,320.00 | 2,078,543 |
| 2025-08-26 | 4,845.00 | 5,400.00 | 4,825.00 | 5,230.00 | 5,230.00 | 2,408,511 |
| 2025-08-25 | 4,735.00 | 4,840.00 | 4,735.00 | 4,800.00 | 4,800.00 | 327,385 |
| 2025-08-22 | 4,700.00 | 4,875.00 | 4,700.00 | 4,730.00 | 4,730.00 | 310,810 |
| 2025-08-21 | 4,905.00 | 4,975.00 | 4,685.00 | 4,730.00 | 4,730.00 | 753,582 |
| 2025-08-20 | 5,010.00 | 5,030.00 | 4,825.00 | 4,900.00 | 4,900.00 | 602,913 |
| 2025-08-19 | 5,050.00 | 5,280.00 | 4,965.00 | 5,080.00 | 5,080.00 | 927,440 |
| 2025-08-18 | 5,460.00 | 5,480.00 | 5,110.00 | 5,220.00 | 5,220.00 | 894,964 |
| 2025-08-14 | 5,760.00 | 5,800.00 | 5,580.00 | 5,600.00 | 5,600.00 | 877,904 |
| 2025-08-13 | 5,820.00 | 6,390.00 | 5,780.00 | 5,960.00 | 5,960.00 | 1,819,642 |
| 2025-08-12 | 5,710.00 | 5,910.00 | 5,660.00 | 5,820.00 | 5,820.00 | 514,757 |
| 2025-08-11 | 5,740.00 | 6,140.00 | 5,680.00 | 5,780.00 | 5,780.00 | 518,581 |
| 2025-08-08 | 5,860.00 | 5,900.00 | 5,770.00 | 5,800.00 | 5,800.00 | 189,508 |
| 2025-08-07 | 5,800.00 | 5,890.00 | 5,710.00 | 5,810.00 | 5,810.00 | 200,303 |
| 2025-08-06 | 5,810.00 | 5,830.00 | 5,750.00 | 5,790.00 | 5,790.00 | 135,548 |
| 2025-08-05 | 5,840.00 | 5,930.00 | 5,770.00 | 5,770.00 | 5,770.00 | 283,378 |
| 2025-08-04 | 6,160.00 | 6,380.00 | 5,810.00 | 5,820.00 | 5,820.00 | 1,069,846 |
| 2025-08-01 | 5,940.00 | 5,940.00 | 5,640.00 | 5,700.00 | 5,700.00 | 261,118 |
| 2025-07-31 | 5,940.00 | 6,000.00 | 5,810.00 | 5,940.00 | 5,940.00 | 265,860 |
| 2025-07-30 | 5,910.00 | 6,100.00 | 5,850.00 | 5,950.00 | 5,950.00 | 294,520 |
| 2025-07-29 | 6,060.00 | 6,080.00 | 5,900.00 | 5,970.00 | 5,970.00 | 256,017 |
| 2025-07-28 | 6,200.00 | 6,330.00 | 6,000.00 | 6,060.00 | 6,060.00 | 503,197 |
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.