Hyundai Bioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 17,099.99 | 17,259.99 | 16,909.99 | 17,259.99 | 8,123.07 | 299,792 |
| 2024-10-28 | 17,109.99 | 17,299.99 | 17,009.99 | 17,189.99 | 8,090.13 | 249,640 |
| 2024-10-25 | 16,999.99 | 17,109.99 | 16,589.99 | 17,109.99 | 8,052.48 | 455,464 |
| 2024-10-24 | 17,359.99 | 17,359.99 | 16,899.99 | 16,919.99 | 7,963.06 | 321,558 |
| 2024-10-23 | 17,239.99 | 17,429.99 | 17,019.99 | 17,259.99 | 8,123.07 | 295,729 |
| 2024-10-22 | 17,849.99 | 17,849.99 | 17,239.99 | 17,239.99 | 8,113.66 | 443,542 |
| 2024-10-21 | 17,689.99 | 18,409.99 | 17,689.99 | 17,849.99 | 8,400.75 | 296,617 |
| 2024-10-18 | 18,139.99 | 18,169.99 | 17,509.99 | 17,689.99 | 8,325.44 | 445,613 |
| 2024-10-17 | 17,899.99 | 18,499.99 | 17,899.99 | 18,059.99 | 8,499.58 | 411,531 |
| 2024-10-16 | 17,899.99 | 18,119.99 | 17,809.99 | 18,049.99 | 8,494.87 | 254,829 |
| 2024-10-15 | 18,289.99 | 18,329.99 | 17,819.99 | 18,009.99 | 8,476.05 | 448,169 |
| 2024-10-14 | 18,289.99 | 18,339.99 | 18,119.99 | 18,229.99 | 8,579.58 | 268,787 |
| 2024-10-11 | 18,589.98 | 18,699.98 | 18,199.99 | 18,289.99 | 8,607.82 | 300,172 |
| 2024-10-10 | 18,759.98 | 18,989.98 | 18,509.99 | 18,509.99 | 8,711.36 | 403,850 |
| 2024-10-08 | 18,999.98 | 19,169.98 | 18,909.98 | 18,909.98 | 8,899.61 | 255,674 |
| 2024-10-07 | 18,999.98 | 19,179.98 | 18,929.98 | 18,959.98 | 8,923.14 | 305,480 |
| 2024-10-04 | 18,889.98 | 19,349.98 | 18,709.98 | 19,129.98 | 9,003.15 | 218,101 |
| 2024-10-02 | 18,999.98 | 19,229.98 | 18,749.98 | 18,929.98 | 8,909.03 | 314,797 |
| 2024-09-30 | 19,729.98 | 20,399.98 | 19,109.98 | 19,149.98 | 9,012.56 | 743,992 |
| 2024-09-27 | 19,549.98 | 19,709.98 | 19,329.98 | 19,399.98 | 9,130.22 | 343,788 |
| 2024-09-26 | 19,569.98 | 19,859.98 | 19,539.98 | 19,599.98 | 9,224.35 | 271,168 |
| 2024-09-25 | 20,149.98 | 20,199.98 | 19,509.98 | 19,509.98 | 9,181.99 | 466,526 |
| 2024-09-24 | 19,809.98 | 20,349.98 | 19,719.98 | 20,049.98 | 9,436.13 | 423,566 |
| 2024-09-23 | 19,799.98 | 19,879.98 | 19,499.98 | 19,769.98 | 9,304.35 | 261,677 |
| 2024-09-20 | 20,149.98 | 20,199.98 | 19,749.98 | 19,849.98 | 9,342.01 | 546,597 |
| 2024-09-19 | 19,349.98 | 20,599.98 | 19,349.98 | 20,099.98 | 9,459.66 | 990,576 |
| 2024-09-13 | 19,399.98 | 19,399.98 | 18,849.98 | 19,249.98 | 9,059.63 | 317,128 |
| 2024-09-12 | 19,089.98 | 19,559.98 | 19,089.98 | 19,299.98 | 9,083.16 | 314,872 |
| 2024-09-11 | 19,609.98 | 19,869.98 | 19,039.98 | 19,059.98 | 8,970.21 | 414,417 |
| 2024-09-10 | 20,049.98 | 20,249.98 | 19,599.98 | 19,609.98 | 9,229.05 | 363,742 |
| 2024-09-09 | 19,599.98 | 20,399.98 | 19,249.98 | 20,049.98 | 9,436.13 | 666,086 |
| 2024-09-06 | 19,819.98 | 19,869.98 | 19,379.98 | 19,779.98 | 9,309.06 | 320,328 |
| 2024-09-05 | 19,479.98 | 20,599.98 | 19,339.98 | 19,809.98 | 9,323.18 | 1,109,613 |
| 2024-09-04 | 19,279.98 | 19,439.98 | 18,839.98 | 19,259.98 | 9,064.33 | 407,834 |
| 2024-09-03 | 19,349.98 | 19,889.98 | 19,169.98 | 19,679.98 | 9,262.00 | 530,931 |
| 2024-09-02 | 20,399.98 | 20,449.98 | 19,279.98 | 19,509.98 | 9,181.99 | 853,114 |
| 2024-08-30 | 20,049.98 | 20,449.98 | 19,829.98 | 20,399.98 | 9,600.85 | 774,230 |
| 2024-08-29 | 20,899.98 | 21,299.98 | 19,959.98 | 19,989.98 | 9,407.89 | 1,814,572 |
| 2024-08-28 | 19,119.98 | 22,699.98 | 19,109.98 | 21,549.98 | 10,142.08 | 8,630,385 |
| 2024-08-27 | 18,929.98 | 19,299.98 | 18,409.99 | 18,699.98 | 8,800.78 | 477,923 |
| 2024-08-26 | 19,559.98 | 19,569.98 | 18,799.98 | 18,919.98 | 8,904.32 | 431,046 |
| 2024-08-23 | 18,919.98 | 19,839.98 | 18,799.98 | 19,309.98 | 9,087.87 | 518,314 |
| 2024-08-22 | 19,999.98 | 20,049.98 | 18,769.98 | 19,129.98 | 9,003.15 | 1,046,567 |
| 2024-08-21 | 20,149.98 | 20,549.98 | 19,489.98 | 19,969.98 | 9,398.48 | 768,236 |
| 2024-08-20 | 21,199.98 | 21,249.98 | 19,949.98 | 20,149.98 | 9,483.19 | 1,397,348 |
| 2024-08-19 | 21,749.98 | 21,899.98 | 20,949.98 | 21,199.98 | 9,977.36 | 1,329,093 |
| 2024-08-16 | 20,999.98 | 21,949.98 | 20,649.98 | 21,349.98 | 10,047.95 | 2,242,331 |
| 2024-08-14 | 19,509.98 | 20,799.98 | 18,909.98 | 20,599.98 | 9,694.98 | 1,656,781 |
| 2024-08-12 | 21,049.98 | 21,599.98 | 18,509.99 | 19,059.98 | 8,970.21 | 2,466,670 |
| 2024-08-09 | 20,399.98 | 20,749.98 | 19,999.98 | 20,249.98 | 9,530.26 | 827,926 |
| 2024-08-08 | 19,949.98 | 20,499.98 | 19,699.98 | 20,399.98 | 9,600.85 | 1,150,889 |
| 2024-08-07 | 18,889.98 | 20,699.98 | 18,669.98 | 20,099.98 | 9,459.66 | 1,793,847 |
| 2024-08-06 | 17,809.99 | 18,899.98 | 17,809.99 | 18,889.98 | 8,890.20 | 696,364 |
| 2024-08-05 | 18,889.98 | 18,909.98 | 17,409.99 | 17,519.99 | 8,245.44 | 863,734 |
| 2024-08-02 | 18,849.98 | 19,999.98 | 18,359.99 | 18,769.98 | 8,833.72 | 1,120,103 |
| 2024-08-01 | 19,069.98 | 19,199.98 | 18,589.98 | 18,649.98 | 8,777.25 | 220,275 |
| 2024-07-31 | 18,789.98 | 19,169.98 | 18,329.99 | 19,039.98 | 8,960.80 | 301,936 |
| 2024-07-30 | 19,829.98 | 19,839.98 | 18,689.98 | 18,789.98 | 8,843.14 | 491,656 |
| 2024-07-29 | 19,399.98 | 19,709.98 | 18,959.98 | 19,529.98 | 9,191.40 | 750,743 |
| 2024-07-26 | 18,239.99 | 19,359.98 | 18,149.99 | 18,899.98 | 8,894.91 | 1,234,926 |
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.