Hyundai Bioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 11,220.00 | 11,290.00 | 11,000.00 | 11,010.00 | 5,505.00 | 227,240 |
| 2025-04-24 | 11,520.00 | 11,620.00 | 10,600.00 | 11,150.00 | 5,575.00 | 364,172 |
| 2025-04-23 | 11,820.00 | 12,120.00 | 11,420.00 | 11,630.00 | 5,815.00 | 617,144 |
| 2025-04-22 | 11,090.00 | 11,330.00 | 11,010.00 | 11,100.00 | 5,550.00 | 220,442 |
| 2025-04-21 | 11,280.00 | 12,260.00 | 11,050.00 | 11,220.00 | 5,610.00 | 909,144 |
| 2025-04-18 | 11,080.00 | 11,740.00 | 11,080.00 | 11,610.00 | 5,805.00 | 335,898 |
| 2025-04-17 | 10,800.00 | 11,270.00 | 10,780.00 | 11,240.00 | 5,620.00 | 287,360 |
| 2025-04-16 | 11,000.00 | 11,460.00 | 10,770.00 | 10,990.00 | 5,495.00 | 280,878 |
| 2025-04-15 | 10,420.00 | 11,190.00 | 10,300.00 | 11,100.00 | 5,550.00 | 591,830 |
| 2025-04-14 | 11,400.00 | 11,740.00 | 11,290.00 | 11,560.00 | 5,780.00 | 307,852 |
| 2025-04-11 | 11,350.00 | 11,900.00 | 11,160.00 | 11,550.00 | 5,775.00 | 364,940 |
| 2025-04-10 | 10,900.00 | 11,450.00 | 10,640.00 | 11,450.00 | 5,725.00 | 518,766 |
| 2025-04-09 | 9,890.00 | 10,880.00 | 9,870.00 | 10,590.00 | 5,295.00 | 641,900 |
| 2025-04-08 | 9,850.00 | 10,120.00 | 9,830.00 | 9,880.00 | 4,940.00 | 324,980 |
| 2025-04-07 | 9,600.00 | 10,100.00 | 9,320.00 | 9,790.00 | 4,895.00 | 409,832 |
| 2025-04-04 | 10,010.00 | 10,580.00 | 9,990.00 | 10,320.00 | 5,160.00 | 455,496 |
| 2025-04-03 | 10,200.00 | 10,450.00 | 9,960.00 | 10,400.00 | 5,200.00 | 430,098 |
| 2025-04-02 | 10,900.00 | 10,960.00 | 10,150.00 | 10,390.00 | 5,195.00 | 548,976 |
| 2025-04-01 | 10,920.00 | 11,280.00 | 10,840.00 | 10,890.00 | 5,445.00 | 300,388 |
| 2025-03-31 | 11,280.00 | 11,350.00 | 10,710.00 | 10,880.00 | 5,440.00 | 444,992 |
| 2025-03-28 | 11,480.00 | 11,560.00 | 11,320.00 | 11,350.00 | 5,675.00 | 225,024 |
| 2025-03-27 | 11,770.00 | 11,770.00 | 11,540.00 | 11,540.00 | 5,770.00 | 221,002 |
| 2025-03-26 | 11,780.00 | 12,040.00 | 11,690.00 | 11,770.00 | 5,885.00 | 248,016 |
| 2025-03-25 | 11,640.00 | 11,800.00 | 11,600.00 | 11,740.00 | 5,870.00 | 236,898 |
| 2025-03-24 | 11,720.00 | 11,890.00 | 11,600.00 | 11,640.00 | 5,820.00 | 263,926 |
| 2025-03-21 | 11,870.00 | 11,980.00 | 11,690.00 | 11,780.00 | 5,890.00 | 408,762 |
| 2025-03-20 | 11,970.00 | 12,070.00 | 11,840.00 | 11,870.00 | 5,935.00 | 320,442 |
| 2025-03-19 | 11,850.00 | 11,960.00 | 11,800.00 | 11,870.00 | 5,935.00 | 251,238 |
| 2025-03-18 | 11,790.00 | 12,030.00 | 11,770.00 | 11,830.00 | 5,915.00 | 229,390 |
| 2025-03-17 | 11,800.00 | 12,300.00 | 11,500.00 | 11,780.00 | 5,890.00 | 501,512 |
| 2025-03-14 | 11,670.00 | 11,920.00 | 11,670.00 | 11,800.00 | 5,900.00 | 263,870 |
| 2025-03-13 | 11,870.00 | 12,100.00 | 11,650.00 | 11,670.00 | 5,835.00 | 569,762 |
| 2025-03-12 | 11,540.00 | 11,790.00 | 11,520.00 | 11,710.00 | 5,855.00 | 219,678 |
| 2025-03-11 | 11,700.00 | 11,750.00 | 11,380.00 | 11,650.00 | 5,825.00 | 394,524 |
| 2025-03-10 | 11,930.00 | 12,480.00 | 11,720.00 | 11,810.00 | 5,905.00 | 666,056 |
| 2025-03-07 | 12,130.00 | 12,180.00 | 11,840.00 | 11,920.00 | 5,960.00 | 267,164 |
| 2025-03-06 | 12,330.00 | 12,370.00 | 11,980.00 | 12,140.00 | 6,070.00 | 310,676 |
| 2025-03-05 | 12,190.00 | 12,330.00 | 11,930.00 | 12,250.00 | 6,125.00 | 308,420 |
| 2025-03-04 | 11,810.00 | 12,540.00 | 11,700.00 | 12,070.00 | 6,035.00 | 506,118 |
| 2025-02-28 | 12,160.00 | 12,270.00 | 11,730.00 | 11,810.00 | 5,905.00 | 864,146 |
| 2025-02-27 | 12,270.00 | 12,560.00 | 12,100.00 | 12,300.00 | 6,150.00 | 496,828 |
| 2025-02-26 | 12,330.00 | 12,440.00 | 12,150.00 | 12,320.00 | 6,160.00 | 382,468 |
| 2025-02-25 | 11,500.00 | 12,530.00 | 11,470.00 | 12,310.00 | 6,155.00 | 2,124,048 |
| 2025-02-24 | 13,280.00 | 13,500.00 | 13,070.00 | 13,190.00 | 6,595.00 | 325,878 |
| 2025-02-21 | 13,030.00 | 13,350.00 | 12,980.00 | 13,070.00 | 6,535.00 | 244,182 |
| 2025-02-20 | 13,590.00 | 13,730.00 | 13,030.00 | 13,030.00 | 6,515.00 | 436,282 |
| 2025-02-19 | 13,500.00 | 13,870.00 | 13,500.00 | 13,680.00 | 6,840.00 | 245,120 |
| 2025-02-18 | 13,400.00 | 13,900.00 | 13,340.00 | 13,600.00 | 6,800.00 | 418,362 |
| 2025-02-17 | 13,390.00 | 13,710.00 | 13,280.00 | 13,420.00 | 6,710.00 | 279,068 |
| 2025-02-14 | 13,990.00 | 14,070.00 | 13,370.00 | 13,400.00 | 6,700.00 | 496,256 |
| 2025-02-13 | 14,250.00 | 14,290.00 | 13,950.00 | 13,970.00 | 6,985.00 | 321,996 |
| 2025-02-12 | 14,030.00 | 14,700.00 | 13,850.00 | 14,100.00 | 7,050.00 | 697,242 |
| 2025-02-11 | 12,360.00 | 15,290.00 | 12,320.00 | 14,380.00 | 7,190.00 | 3,298,832 |
| 2025-02-10 | 12,300.00 | 12,390.00 | 12,040.00 | 12,360.00 | 6,180.00 | 263,298 |
| 2025-02-07 | 12,820.00 | 12,820.00 | 12,100.00 | 12,380.00 | 6,190.00 | 475,488 |
| 2025-02-06 | 12,600.00 | 12,780.00 | 12,150.00 | 12,580.00 | 6,290.00 | 731,922 |
| 2025-02-05 | 12,760.00 | 12,980.00 | 12,450.00 | 12,450.00 | 6,225.00 | 667,576 |
| 2025-02-04 | 12,930.00 | 13,120.00 | 12,410.00 | 12,730.00 | 6,365.00 | 689,760 |
| 2025-02-03 | 13,760.00 | 13,760.00 | 12,390.00 | 12,720.00 | 6,360.00 | 702,616 |
| 2025-01-31 | 14,080.00 | 14,160.00 | 13,800.00 | 13,800.00 | 6,900.00 | 373,308 |
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.