HYUNDAI BIOLAND Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,540.00 | 4,660.00 | 4,525.00 | 4,615.00 | 4,461.35 | 73,719 |
| 2024-07-23 | 4,625.00 | 4,625.00 | 4,530.00 | 4,540.00 | 4,388.85 | 46,420 |
| 2024-07-22 | 4,570.00 | 4,580.00 | 4,480.00 | 4,545.00 | 4,393.68 | 54,114 |
| 2024-07-19 | 4,550.00 | 4,600.00 | 4,500.00 | 4,570.00 | 4,417.85 | 43,704 |
| 2024-07-18 | 4,650.00 | 4,675.00 | 4,540.00 | 4,590.00 | 4,437.18 | 82,934 |
| 2024-07-17 | 4,615.00 | 4,690.00 | 4,605.00 | 4,655.00 | 4,500.02 | 71,824 |
| 2024-07-16 | 4,685.00 | 4,735.00 | 4,600.00 | 4,615.00 | 4,461.35 | 82,056 |
| 2024-07-15 | 4,715.00 | 4,775.00 | 4,655.00 | 4,705.00 | 4,548.36 | 78,377 |
| 2024-07-12 | 4,645.00 | 4,725.00 | 4,610.00 | 4,715.00 | 4,558.02 | 94,673 |
| 2024-07-11 | 4,900.00 | 4,920.00 | 4,605.00 | 4,695.00 | 4,538.69 | 589,929 |
| 2024-07-10 | 4,840.00 | 4,880.00 | 4,790.00 | 4,880.00 | 4,717.53 | 49,846 |
| 2024-07-09 | 4,895.00 | 4,995.00 | 4,805.00 | 4,840.00 | 4,678.86 | 103,018 |
| 2024-07-08 | 4,790.00 | 4,895.00 | 4,750.00 | 4,895.00 | 4,732.03 | 73,919 |
| 2024-07-05 | 4,670.00 | 4,780.00 | 4,670.00 | 4,780.00 | 4,620.86 | 83,717 |
| 2024-07-04 | 4,695.00 | 4,730.00 | 4,630.00 | 4,665.00 | 4,509.69 | 58,531 |
| 2024-07-03 | 4,810.00 | 4,810.00 | 4,660.00 | 4,695.00 | 4,538.69 | 113,299 |
| 2024-07-02 | 4,900.00 | 4,900.00 | 4,760.00 | 4,800.00 | 4,640.19 | 115,770 |
| 2024-07-01 | 4,945.00 | 4,980.00 | 4,850.00 | 4,885.00 | 4,722.36 | 120,019 |
| 2024-06-28 | 5,040.00 | 5,050.00 | 4,860.00 | 4,955.00 | 4,790.03 | 140,611 |
| 2024-06-27 | 5,090.00 | 5,100.00 | 4,995.00 | 5,030.00 | 4,862.54 | 94,164 |
| 2024-06-26 | 5,040.00 | 5,080.00 | 4,995.00 | 5,010.00 | 4,843.20 | 69,955 |
| 2024-06-25 | 5,090.00 | 5,110.00 | 5,000.00 | 5,050.00 | 4,881.87 | 121,369 |
| 2024-06-24 | 5,300.00 | 5,300.00 | 5,020.00 | 5,090.00 | 4,920.54 | 152,241 |
| 2024-06-21 | 5,210.00 | 5,450.00 | 5,130.00 | 5,300.00 | 5,123.55 | 213,731 |
| 2024-06-20 | 5,180.00 | 5,240.00 | 5,130.00 | 5,210.00 | 5,036.54 | 97,640 |
| 2024-06-19 | 5,390.00 | 5,390.00 | 5,140.00 | 5,180.00 | 5,007.54 | 294,734 |
| 2024-06-18 | 5,450.00 | 5,460.00 | 5,320.00 | 5,390.00 | 5,210.55 | 187,593 |
| 2024-06-17 | 5,540.00 | 5,580.00 | 5,320.00 | 5,390.00 | 5,210.55 | 252,860 |
| 2024-06-14 | 5,470.00 | 5,710.00 | 5,410.00 | 5,530.00 | 5,345.89 | 390,269 |
| 2024-06-13 | 5,500.00 | 5,600.00 | 5,270.00 | 5,510.00 | 5,326.56 | 622,362 |
| 2024-06-12 | 5,700.00 | 5,780.00 | 5,600.00 | 5,680.00 | 5,490.90 | 71,626 |
| 2024-06-11 | 5,600.00 | 5,780.00 | 5,570.00 | 5,630.00 | 5,442.56 | 182,614 |
| 2024-06-10 | 5,700.00 | 5,810.00 | 5,700.00 | 5,800.00 | 5,606.90 | 53,698 |
| 2024-06-07 | 5,790.00 | 5,800.00 | 5,660.00 | 5,770.00 | 5,577.90 | 73,873 |
| 2024-06-05 | 5,800.00 | 5,800.00 | 5,550.00 | 5,700.00 | 5,510.23 | 74,963 |
| 2024-06-04 | 6,020.00 | 6,090.00 | 5,460.00 | 5,710.00 | 5,519.90 | 144,731 |
| 2024-06-03 | 6,000.00 | 6,170.00 | 5,990.00 | 6,090.00 | 5,887.25 | 101,228 |
| 2024-05-31 | 6,200.00 | 6,390.00 | 5,980.00 | 6,000.00 | 5,800.24 | 183,000 |
| 2024-05-30 | 6,020.00 | 6,210.00 | 5,900.00 | 6,120.00 | 5,916.25 | 190,365 |
| 2024-05-29 | 6,250.00 | 6,260.00 | 5,960.00 | 6,010.00 | 5,809.91 | 165,365 |
| 2024-05-28 | 5,980.00 | 6,270.00 | 5,980.00 | 6,270.00 | 6,061.25 | 143,461 |
| 2024-05-27 | 6,110.00 | 6,160.00 | 5,900.00 | 5,980.00 | 5,780.91 | 135,295 |
| 2024-05-24 | 6,170.00 | 6,250.00 | 6,010.00 | 6,080.00 | 5,877.58 | 182,060 |
| 2024-05-23 | 6,240.00 | 6,330.00 | 6,110.00 | 6,170.00 | 5,964.58 | 135,874 |
| 2024-05-22 | 6,540.00 | 6,580.00 | 6,240.00 | 6,260.00 | 6,051.59 | 179,569 |
| 2024-05-21 | 6,510.00 | 7,430.00 | 6,410.00 | 6,500.00 | 6,283.60 | 899,748 |
| 2024-05-20 | 7,200.00 | 7,200.00 | 6,610.00 | 6,610.00 | 6,389.93 | 469,970 |
| 2024-05-17 | 7,280.00 | 7,900.00 | 6,610.00 | 6,980.00 | 6,747.61 | 2,557,855 |
| 2024-05-16 | 12,650.00 | 13,380.00 | 12,650.00 | 13,000.00 | 6,283.60 | 1,116,882 |
| 2024-05-14 | 12,730.00 | 12,800.00 | 12,370.00 | 12,660.00 | 6,119.25 | 393,140 |
| 2024-05-13 | 12,300.00 | 12,810.00 | 12,140.00 | 12,600.00 | 6,090.25 | 888,288 |
| 2024-05-10 | 12,090.00 | 12,370.00 | 11,970.00 | 12,200.00 | 5,896.91 | 596,494 |
| 2024-05-09 | 11,900.00 | 12,270.00 | 11,820.00 | 12,090.00 | 5,843.74 | 673,302 |
| 2024-05-08 | 11,590.00 | 12,630.00 | 11,550.00 | 11,900.00 | 5,751.91 | 1,873,146 |
| 2024-05-07 | 12,000.00 | 12,000.00 | 11,460.00 | 11,640.00 | 5,626.23 | 1,306,816 |
| 2024-05-03 | 10,900.00 | 12,010.00 | 10,650.00 | 11,700.00 | 5,655.24 | 8,806,890 |
| 2024-05-02 | 9,140.00 | 9,420.00 | 9,120.00 | 9,240.00 | 4,466.19 | 179,256 |
| 2024-04-30 | 9,190.00 | 9,210.00 | 8,970.00 | 9,110.00 | 4,403.35 | 131,254 |
| 2024-04-29 | 8,970.00 | 9,180.00 | 8,970.00 | 9,110.00 | 4,403.35 | 68,212 |
| 2024-04-26 | 8,910.00 | 9,040.00 | 8,880.00 | 8,910.00 | 4,306.68 | 40,646 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 70.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 70.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.