Hyundai Bioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6,780.00 | 6,980.00 | 6,210.00 | 6,340.00 | 6,340.00 | 888,514 |
| 2026-10-20 | 6,740.00 | 6,950.00 | 6,540.00 | 6,690.00 | 6,690.00 | 546,722 |
| 2026-10-19 | 6,450.00 | 6,970.00 | 6,400.00 | 6,810.00 | 6,810.00 | 634,211 |
| 2026-10-16 | 6,070.00 | 6,740.00 | 5,990.00 | 6,550.00 | 6,550.00 | 836,935 |
| 2026-10-15 | 6,200.00 | 6,320.00 | 5,880.00 | 6,090.00 | 6,090.00 | 938,768 |
| 2026-10-14 | 6,360.00 | 6,570.00 | 6,240.00 | 6,430.00 | 6,430.00 | 569,156 |
| 2026-10-13 | 6,120.00 | 6,560.00 | 6,050.00 | 6,420.00 | 6,420.00 | 833,349 |
| 2026-10-12 | 6,870.00 | 7,090.00 | 6,330.00 | 6,340.00 | 6,340.00 | 920,541 |
| 2026-10-08 | 7,270.00 | 7,340.00 | 6,820.00 | 6,930.00 | 6,930.00 | 1,092,913 |
| 2026-10-07 | 7,150.00 | 7,420.00 | 7,080.00 | 7,290.00 | 7,290.00 | 1,314,546 |
| 2026-10-06 | 7,080.00 | 7,380.00 | 7,020.00 | 7,150.00 | 7,150.00 | 999,361 |
| 2026-10-02 | 7,070.00 | 7,370.00 | 7,040.00 | 7,050.00 | 7,050.00 | 1,195,843 |
| 2026-10-01 | 6,900.00 | 7,100.00 | 6,830.00 | 7,050.00 | 7,050.00 | 1,269,517 |
| 2026-09-30 | 6,930.00 | 7,040.00 | 6,830.00 | 6,900.00 | 6,900.00 | 798,463 |
| 2026-09-29 | 6,790.00 | 6,900.00 | 6,560.00 | 6,830.00 | 6,830.00 | 759,075 |
| 2026-09-28 | 6,930.00 | 7,140.00 | 6,810.00 | 6,810.00 | 6,810.00 | 784,396 |
| 2026-09-23 | 6,830.00 | 7,070.00 | 6,740.00 | 6,850.00 | 6,850.00 | 611,506 |
| 2026-09-22 | 7,080.00 | 7,250.00 | 6,820.00 | 6,830.00 | 6,830.00 | 1,016,184 |
| 2026-09-21 | 6,830.00 | 7,110.00 | 6,780.00 | 7,090.00 | 7,090.00 | 997,885 |
| 2026-09-18 | 6,790.00 | 6,890.00 | 6,680.00 | 6,800.00 | 6,800.00 | 884,018 |
| 2026-09-17 | 6,800.00 | 7,250.00 | 6,630.00 | 6,660.00 | 6,660.00 | 1,199,416 |
| 2026-09-16 | 6,420.00 | 6,970.00 | 6,300.00 | 6,810.00 | 6,810.00 | 1,633,864 |
| 2026-09-15 | 6,470.00 | 6,660.00 | 6,330.00 | 6,420.00 | 6,420.00 | 883,881 |
| 2026-09-14 | 6,510.00 | 6,780.00 | 6,000.00 | 6,610.00 | 6,610.00 | 1,464,948 |
| 2026-09-11 | 7,200.00 | 7,200.00 | 6,590.00 | 6,700.00 | 6,700.00 | 1,494,108 |
| 2026-09-10 | 7,130.00 | 7,650.00 | 6,940.00 | 7,230.00 | 7,230.00 | 2,898,602 |
| 2026-09-09 | 6,200.00 | 7,730.00 | 6,140.00 | 7,130.00 | 7,130.00 | 10,090,029 |
| 2026-09-08 | 6,280.00 | 6,390.00 | 6,130.00 | 6,260.00 | 6,260.00 | 647,387 |
| 2026-09-07 | 6,270.00 | 6,410.00 | 6,180.00 | 6,280.00 | 6,280.00 | 816,303 |
| 2026-09-04 | 6,110.00 | 6,220.00 | 5,780.00 | 6,210.00 | 6,210.00 | 874,205 |
| 2026-09-03 | 6,200.00 | 6,430.00 | 5,990.00 | 6,050.00 | 6,050.00 | 806,335 |
| 2026-09-02 | 6,250.00 | 6,350.00 | 6,080.00 | 6,080.00 | 6,080.00 | 640,629 |
| 2026-09-01 | 6,520.00 | 6,550.00 | 6,330.00 | 6,390.00 | 6,390.00 | 627,297 |
| 2026-08-31 | 6,470.00 | 6,630.00 | 6,320.00 | 6,580.00 | 6,580.00 | 753,825 |
| 2026-08-28 | 6,430.00 | 6,570.00 | 6,310.00 | 6,540.00 | 6,540.00 | 607,613 |
| 2026-08-27 | 6,500.00 | 6,980.00 | 6,330.00 | 6,430.00 | 6,430.00 | 1,216,840 |
| 2026-08-26 | 6,560.00 | 6,735.00 | 6,380.00 | 6,580.00 | 6,580.00 | 933,328 |
| 2026-08-25 | 6,660.00 | 6,710.00 | 6,260.00 | 6,550.00 | 6,550.00 | 763,295 |
| 2026-08-24 | 6,910.00 | 7,070.00 | 6,600.00 | 6,660.00 | 6,660.00 | 673,364 |
| 2026-08-21 | 6,990.00 | 6,990.00 | 6,590.00 | 6,650.00 | 6,650.00 | 686,895 |
| 2026-08-20 | 7,440.00 | 7,650.00 | 7,050.00 | 7,090.00 | 7,090.00 | 637,889 |
| 2026-08-19 | 7,120.00 | 7,360.00 | 7,010.00 | 7,160.00 | 7,160.00 | 542,877 |
| 2026-08-18 | 7,500.00 | 7,730.00 | 7,220.00 | 7,300.00 | 7,300.00 | 768,798 |
| 2026-08-14 | 8,050.00 | 8,160.00 | 7,460.00 | 7,560.00 | 7,560.00 | 855,344 |
| 2026-08-13 | 7,940.00 | 8,340.00 | 7,770.00 | 8,040.00 | 8,040.00 | 1,136,081 |
| 2026-08-12 | 8,030.00 | 8,250.00 | 7,720.00 | 7,950.00 | 7,950.00 | 1,021,693 |
| 2026-08-11 | 7,470.00 | 8,290.00 | 7,390.00 | 8,250.00 | 8,250.00 | 1,779,501 |
| 2026-08-10 | 6,800.00 | 7,630.00 | 6,800.00 | 7,540.00 | 7,540.00 | 2,221,759 |
| 2026-08-07 | 6,880.00 | 7,130.00 | 6,560.00 | 6,790.00 | 6,790.00 | 513,983 |
| 2026-08-06 | 6,790.00 | 7,280.00 | 6,530.00 | 6,890.00 | 6,890.00 | 1,122,922 |
| 2026-08-05 | 6,580.00 | 6,860.00 | 6,500.00 | 6,810.00 | 6,810.00 | 877,195 |
| 2026-08-04 | 6,140.00 | 6,830.00 | 6,140.00 | 6,500.00 | 6,500.00 | 1,255,184 |
| 2026-08-03 | 5,760.00 | 6,570.00 | 5,760.00 | 6,200.00 | 6,200.00 | 1,157,682 |
| 2026-07-31 | 5,400.00 | 6,070.00 | 5,380.00 | 5,900.00 | 5,900.00 | 1,103,400 |
| 2026-07-30 | 5,140.00 | 5,690.00 | 5,120.00 | 5,270.00 | 5,270.00 | 975,663 |
| 2026-07-29 | 5,790.00 | 5,970.00 | 5,150.00 | 5,390.00 | 5,390.00 | 1,335,176 |
| 2026-07-28 | 6,010.00 | 6,070.00 | 5,600.00 | 5,790.00 | 5,790.00 | 890,945 |
| 2026-07-27 | 6,340.00 | 6,500.00 | 6,000.00 | 6,160.00 | 6,160.00 | 639,984 |
| 2026-07-24 | 6,380.00 | 6,620.00 | 6,190.00 | 6,210.00 | 6,210.00 | 677,479 |
| 2026-07-23 | 6,000.00 | 6,700.00 | 6,000.00 | 6,550.00 | 6,550.00 | 1,156,429 |
Page 1 of 21 · 1,227 trading daysOlder →
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.