Hyundai Bioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6,700.00 | 6,750.00 | 6,320.00 | 6,320.00 | 6,320.00 | 599,223 |
| 2025-07-24 | 7,590.00 | 7,720.00 | 6,770.00 | 6,780.00 | 6,780.00 | 1,574,578 |
| 2025-07-23 | 13,700.00 | 14,280.00 | 13,700.00 | 14,180.00 | 7,090.00 | 1,772,048 |
| 2025-07-22 | 13,570.00 | 14,150.00 | 13,410.00 | 13,890.00 | 6,945.00 | 1,265,040 |
| 2025-07-21 | 15,470.00 | 15,500.00 | 13,240.00 | 13,580.00 | 6,790.00 | 3,262,462 |
| 2025-07-18 | 14,150.00 | 14,620.00 | 13,930.00 | 14,520.00 | 7,260.00 | 1,602,644 |
| 2025-07-17 | 13,940.00 | 14,200.00 | 13,660.00 | 14,020.00 | 7,010.00 | 1,169,052 |
| 2025-07-16 | 14,020.00 | 14,310.00 | 13,690.00 | 13,930.00 | 6,965.00 | 1,147,072 |
| 2025-07-15 | 13,930.00 | 14,210.00 | 13,590.00 | 13,700.00 | 6,850.00 | 1,270,450 |
| 2025-07-14 | 14,810.00 | 15,880.00 | 13,800.00 | 14,100.00 | 7,050.00 | 5,196,400 |
| 2025-07-11 | 13,110.00 | 14,050.00 | 12,420.00 | 13,920.00 | 6,960.00 | 10,673,188 |
| 2025-07-10 | 10,160.00 | 10,930.00 | 10,100.00 | 10,820.00 | 5,410.00 | 1,733,206 |
| 2025-07-09 | 9,970.00 | 10,750.00 | 9,770.00 | 10,250.00 | 5,125.00 | 2,451,008 |
| 2025-07-08 | 10,070.00 | 11,070.00 | 9,800.00 | 10,020.00 | 5,010.00 | 3,221,828 |
| 2025-07-07 | 9,040.00 | 11,320.00 | 8,890.00 | 10,690.00 | 5,345.00 | 7,790,406 |
| 2025-07-04 | 9,070.00 | 9,140.00 | 8,950.00 | 9,060.00 | 4,530.00 | 213,248 |
| 2025-07-03 | 9,030.00 | 9,180.00 | 9,030.00 | 9,100.00 | 4,550.00 | 280,760 |
| 2025-07-02 | 8,870.00 | 9,100.00 | 8,800.00 | 9,030.00 | 4,515.00 | 313,758 |
| 2025-07-01 | 8,890.00 | 9,000.00 | 8,800.00 | 8,910.00 | 4,455.00 | 279,502 |
| 2025-06-30 | 8,900.00 | 9,010.00 | 8,830.00 | 8,830.00 | 4,415.00 | 193,588 |
| 2025-06-27 | 8,870.00 | 8,990.00 | 8,800.00 | 8,820.00 | 4,410.00 | 231,902 |
| 2025-06-26 | 9,110.00 | 9,150.00 | 8,790.00 | 8,910.00 | 4,455.00 | 433,910 |
| 2025-06-25 | 9,160.00 | 9,300.00 | 9,010.00 | 9,210.00 | 4,605.00 | 458,192 |
| 2025-06-24 | 8,860.00 | 9,120.00 | 8,750.00 | 8,960.00 | 4,480.00 | 678,768 |
| 2025-06-23 | 9,010.00 | 9,020.00 | 8,690.00 | 8,790.00 | 4,395.00 | 544,220 |
| 2025-06-20 | 8,650.00 | 9,165.00 | 8,650.00 | 9,010.00 | 4,505.00 | 839,788 |
| 2025-06-19 | 10,050.00 | 10,070.00 | 8,800.00 | 9,060.00 | 4,530.00 | 1,789,416 |
| 2025-06-18 | 9,950.00 | 10,210.00 | 9,950.00 | 10,040.00 | 5,020.00 | 279,752 |
| 2025-06-17 | 10,100.00 | 10,190.00 | 9,890.00 | 10,040.00 | 5,020.00 | 592,606 |
| 2025-06-16 | 10,350.00 | 10,380.00 | 10,080.00 | 10,110.00 | 5,055.00 | 454,394 |
| 2025-06-13 | 10,630.00 | 10,690.00 | 10,170.00 | 10,250.00 | 5,125.00 | 871,142 |
| 2025-06-12 | 10,800.00 | 10,880.00 | 10,630.00 | 10,680.00 | 5,340.00 | 713,998 |
| 2025-06-11 | 10,840.00 | 10,900.00 | 10,750.00 | 10,800.00 | 5,400.00 | 366,366 |
| 2025-06-10 | 10,840.00 | 10,980.00 | 10,790.00 | 10,840.00 | 5,420.00 | 346,238 |
| 2025-06-09 | 11,070.00 | 11,070.00 | 10,765.00 | 10,840.00 | 5,420.00 | 426,676 |
| 2025-06-05 | 10,960.00 | 11,130.00 | 10,900.00 | 10,980.00 | 5,490.00 | 366,618 |
| 2025-06-04 | 10,980.00 | 11,070.00 | 10,830.00 | 11,010.00 | 5,505.00 | 378,412 |
| 2025-06-02 | 11,140.00 | 11,280.00 | 10,790.00 | 10,830.00 | 5,415.00 | 451,006 |
| 2025-05-30 | 10,940.00 | 11,560.00 | 10,940.00 | 11,060.00 | 5,530.00 | 2,515,496 |
| 2025-05-29 | 10,990.00 | 11,100.00 | 10,840.00 | 11,060.00 | 5,530.00 | 343,564 |
| 2025-05-28 | 11,000.00 | 11,200.00 | 10,670.00 | 10,830.00 | 5,415.00 | 384,282 |
| 2025-05-27 | 11,090.00 | 11,530.00 | 10,930.00 | 11,000.00 | 5,500.00 | 563,404 |
| 2025-05-26 | 11,340.00 | 11,350.00 | 11,030.00 | 11,060.00 | 5,530.00 | 499,210 |
| 2025-05-23 | 11,290.00 | 11,300.00 | 10,620.00 | 11,230.00 | 5,615.00 | 932,046 |
| 2025-05-22 | 10,580.00 | 11,800.00 | 10,500.00 | 11,300.00 | 5,650.00 | 1,885,884 |
| 2025-05-21 | 10,900.00 | 11,130.00 | 10,510.00 | 10,510.00 | 5,255.00 | 703,440 |
| 2025-05-20 | 11,400.00 | 11,410.00 | 10,640.00 | 10,750.00 | 5,375.00 | 819,796 |
| 2025-05-19 | 11,960.00 | 12,000.00 | 11,000.00 | 11,480.00 | 5,740.00 | 1,232,338 |
| 2025-05-16 | 10,590.00 | 10,890.00 | 10,570.00 | 10,700.00 | 5,350.00 | 196,070 |
| 2025-05-15 | 10,720.00 | 10,880.00 | 10,480.00 | 10,640.00 | 5,320.00 | 181,284 |
| 2025-05-14 | 10,510.00 | 10,800.00 | 10,350.00 | 10,760.00 | 5,380.00 | 318,926 |
| 2025-05-13 | 10,510.00 | 10,620.00 | 10,400.00 | 10,410.00 | 5,205.00 | 223,362 |
| 2025-05-12 | 10,560.00 | 10,580.00 | 10,340.00 | 10,500.00 | 5,250.00 | 222,152 |
| 2025-05-09 | 10,520.00 | 10,630.00 | 10,470.00 | 10,520.00 | 5,260.00 | 209,460 |
| 2025-05-08 | 10,510.00 | 10,670.00 | 10,470.00 | 10,510.00 | 5,255.00 | 231,370 |
| 2025-05-07 | 10,990.00 | 10,990.00 | 10,410.00 | 10,500.00 | 5,250.00 | 340,420 |
| 2025-05-02 | 10,630.00 | 10,900.00 | 10,610.00 | 10,870.00 | 5,435.00 | 233,540 |
| 2025-04-30 | 10,960.00 | 11,170.00 | 10,720.00 | 10,750.00 | 5,375.00 | 299,870 |
| 2025-04-29 | 11,030.00 | 11,110.00 | 10,910.00 | 11,040.00 | 5,520.00 | 170,952 |
| 2025-04-28 | 11,000.00 | 11,190.00 | 10,870.00 | 11,030.00 | 5,515.00 | 290,630 |
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.