Hyundai Bioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 14,180.00 | 14,700.00 | 14,030.00 | 14,140.00 | 7,070.00 | 304,206 |
| 2025-01-23 | 14,650.00 | 14,650.00 | 14,160.00 | 14,180.00 | 7,090.00 | 330,828 |
| 2025-01-22 | 15,100.00 | 15,100.00 | 14,650.00 | 14,650.00 | 7,325.00 | 295,590 |
| 2025-01-21 | 15,370.00 | 15,370.00 | 14,870.00 | 14,980.00 | 7,490.00 | 301,586 |
| 2025-01-20 | 15,450.00 | 15,750.00 | 14,730.00 | 15,300.00 | 7,650.00 | 949,288 |
| 2025-01-17 | 14,550.00 | 15,700.00 | 14,090.00 | 15,450.00 | 7,725.00 | 1,426,326 |
| 2025-01-16 | 14,300.00 | 14,770.00 | 14,180.00 | 14,550.00 | 7,275.00 | 422,394 |
| 2025-01-15 | 14,330.00 | 14,420.00 | 14,130.00 | 14,280.00 | 7,140.00 | 272,076 |
| 2025-01-14 | 14,410.00 | 14,780.00 | 14,180.00 | 14,380.00 | 7,190.00 | 298,122 |
| 2025-01-13 | 14,950.00 | 15,590.00 | 14,320.00 | 14,400.00 | 7,200.00 | 608,788 |
| 2025-01-10 | 15,200.00 | 15,390.00 | 14,720.00 | 15,100.00 | 7,550.00 | 558,884 |
| 2025-01-09 | 15,500.00 | 15,700.00 | 15,090.00 | 15,200.00 | 7,600.00 | 394,558 |
| 2025-01-08 | 15,340.00 | 16,450.00 | 15,110.00 | 15,450.00 | 7,725.00 | 1,732,002 |
| 2025-01-07 | 15,740.00 | 15,750.00 | 15,010.00 | 15,180.00 | 7,590.00 | 457,548 |
| 2025-01-06 | 14,900.00 | 15,900.00 | 14,900.00 | 15,740.00 | 7,870.00 | 651,674 |
| 2025-01-03 | 14,800.00 | 15,120.00 | 14,440.00 | 14,900.00 | 7,450.00 | 377,368 |
| 2025-01-02 | 14,000.00 | 14,520.00 | 13,980.00 | 14,400.00 | 7,200.00 | 199,960 |
| 2024-12-30 | 14,080.00 | 14,580.00 | 13,980.00 | 14,110.00 | 7,055.00 | 242,286 |
| 2024-12-27 | 14,800.00 | 15,050.00 | 13,930.00 | 14,070.00 | 7,035.00 | 472,398 |
| 2024-12-26 | 14,820.00 | 15,460.00 | 14,710.00 | 14,790.00 | 7,395.00 | 422,410 |
| 2024-12-24 | 14,330.00 | 15,300.00 | 14,330.00 | 15,000.00 | 7,500.00 | 970,352 |
| 2024-12-23 | 13,840.00 | 14,170.00 | 13,840.00 | 13,960.00 | 6,980.00 | 261,650 |
| 2024-12-20 | 13,810.00 | 14,010.00 | 13,680.00 | 13,710.00 | 6,855.00 | 195,538 |
| 2024-12-19 | 14,500.00 | 14,520.00 | 13,880.00 | 13,950.00 | 6,975.00 | 335,710 |
| 2024-12-18 | 14,120.00 | 14,280.00 | 13,880.00 | 14,250.00 | 7,125.00 | 255,554 |
| 2024-12-17 | 15,060.00 | 15,120.00 | 13,810.00 | 13,990.00 | 6,995.00 | 802,668 |
| 2024-12-16 | 14,919.99 | 16,439.99 | 14,919.99 | 15,959.99 | 7,511.25 | 1,276,891 |
| 2024-12-13 | 14,809.99 | 15,249.99 | 14,499.99 | 14,949.99 | 7,035.92 | 456,756 |
| 2024-12-12 | 15,229.99 | 15,299.99 | 14,729.99 | 14,839.99 | 6,984.15 | 577,879 |
| 2024-12-11 | 15,599.99 | 15,789.99 | 14,649.99 | 14,729.99 | 6,932.38 | 554,106 |
| 2024-12-10 | 14,799.99 | 15,639.99 | 14,799.99 | 15,539.99 | 7,313.59 | 814,878 |
| 2024-12-09 | 14,149.99 | 15,069.99 | 14,039.99 | 14,729.99 | 6,932.38 | 991,416 |
| 2024-12-06 | 13,079.99 | 14,759.99 | 12,649.99 | 14,259.99 | 6,711.18 | 1,142,403 |
| 2024-12-05 | 13,249.99 | 13,289.99 | 12,749.99 | 12,959.99 | 6,099.36 | 651,446 |
| 2024-12-04 | 13,559.99 | 13,599.99 | 13,099.99 | 13,269.99 | 6,245.26 | 532,535 |
| 2024-12-03 | 13,799.99 | 14,149.99 | 13,749.99 | 13,749.99 | 6,471.16 | 341,202 |
| 2024-12-02 | 14,269.99 | 14,379.99 | 13,699.99 | 13,799.99 | 6,494.69 | 346,213 |
| 2024-11-29 | 14,599.99 | 14,609.99 | 14,099.99 | 14,219.99 | 6,692.36 | 211,264 |
| 2024-11-28 | 14,809.99 | 14,979.99 | 14,559.99 | 14,559.99 | 6,852.37 | 182,530 |
| 2024-11-27 | 14,659.99 | 14,899.99 | 14,349.99 | 14,669.99 | 6,904.14 | 235,448 |
| 2024-11-26 | 14,589.99 | 14,699.99 | 14,239.99 | 14,489.99 | 6,819.43 | 248,410 |
| 2024-11-25 | 13,949.99 | 14,799.99 | 13,899.99 | 14,569.99 | 6,857.08 | 522,487 |
| 2024-11-22 | 14,049.99 | 14,229.99 | 13,799.99 | 13,999.99 | 6,588.82 | 357,217 |
| 2024-11-21 | 14,199.99 | 14,199.99 | 13,799.99 | 13,899.99 | 6,541.76 | 402,418 |
| 2024-11-20 | 14,099.99 | 14,409.99 | 13,909.99 | 14,059.99 | 6,617.06 | 369,900 |
| 2024-11-19 | 14,169.99 | 14,519.99 | 13,969.99 | 14,149.99 | 6,659.41 | 454,909 |
| 2024-11-18 | 13,199.99 | 15,199.99 | 13,199.99 | 14,119.99 | 6,645.30 | 1,931,477 |
| 2024-11-15 | 16,599.99 | 16,719.99 | 15,779.99 | 15,819.99 | 7,445.37 | 686,155 |
| 2024-11-14 | 15,419.99 | 16,919.99 | 15,099.99 | 16,599.99 | 7,812.46 | 894,616 |
| 2024-11-13 | 15,489.99 | 15,719.99 | 14,959.99 | 15,199.99 | 7,153.58 | 485,037 |
| 2024-11-12 | 15,799.99 | 15,939.99 | 14,609.99 | 15,339.99 | 7,219.46 | 691,728 |
| 2024-11-11 | 16,709.99 | 16,779.99 | 15,859.99 | 16,109.99 | 7,581.85 | 721,756 |
| 2024-11-08 | 17,239.99 | 17,329.99 | 16,679.99 | 16,709.99 | 7,864.23 | 383,896 |
| 2024-11-07 | 17,359.99 | 17,389.99 | 16,999.99 | 17,009.99 | 8,005.42 | 249,060 |
| 2024-11-06 | 17,579.99 | 17,709.99 | 17,249.99 | 17,369.99 | 8,174.84 | 240,048 |
| 2024-11-05 | 17,509.99 | 17,729.99 | 17,339.99 | 17,579.99 | 8,273.68 | 137,231 |
| 2024-11-04 | 17,199.99 | 17,649.99 | 17,039.99 | 17,619.99 | 8,292.50 | 323,588 |
| 2024-11-01 | 17,189.99 | 17,299.99 | 16,909.99 | 17,199.99 | 8,094.84 | 170,947 |
| 2024-10-31 | 16,999.99 | 17,299.99 | 16,779.99 | 17,299.99 | 8,141.90 | 258,398 |
| 2024-10-30 | 17,269.99 | 17,269.99 | 17,049.99 | 17,159.99 | 8,076.01 | 163,281 |
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.