HYUNDAI BIOLAND Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9,030.00 | 9,140.00 | 8,930.00 | 9,020.00 | 4,359.85 | 32,594 |
| 2024-04-24 | 8,810.00 | 8,990.00 | 8,810.00 | 8,990.00 | 4,345.35 | 50,228 |
| 2024-04-23 | 8,910.00 | 9,000.00 | 8,780.00 | 8,850.00 | 4,277.68 | 48,098 |
| 2024-04-22 | 8,910.00 | 9,000.00 | 8,810.00 | 8,910.00 | 4,306.68 | 37,410 |
| 2024-04-19 | 8,770.00 | 8,940.00 | 8,500.00 | 8,940.00 | 4,321.18 | 97,184 |
| 2024-04-18 | 8,550.00 | 8,770.00 | 8,550.00 | 8,770.00 | 4,239.01 | 116,798 |
| 2024-04-17 | 8,570.00 | 8,610.00 | 8,460.00 | 8,550.00 | 4,132.67 | 51,916 |
| 2024-04-16 | 8,630.00 | 8,730.00 | 8,430.00 | 8,430.00 | 4,074.67 | 76,700 |
| 2024-04-15 | 8,730.00 | 8,730.00 | 8,590.00 | 8,650.00 | 4,181.01 | 53,226 |
| 2024-04-12 | 8,740.00 | 8,870.00 | 8,640.00 | 8,730.00 | 4,219.68 | 63,632 |
| 2024-04-11 | 8,790.00 | 9,000.00 | 8,670.00 | 8,700.00 | 4,205.18 | 154,346 |
| 2024-04-09 | 8,770.00 | 8,940.00 | 8,750.00 | 8,800.00 | 4,253.51 | 70,938 |
| 2024-04-08 | 8,990.00 | 9,130.00 | 8,700.00 | 8,770.00 | 4,239.01 | 137,108 |
| 2024-04-05 | 9,050.00 | 9,170.00 | 8,930.00 | 8,950.00 | 4,326.01 | 122,628 |
| 2024-04-04 | 9,170.00 | 9,360.00 | 9,060.00 | 9,190.00 | 4,442.02 | 197,038 |
| 2024-04-03 | 9,450.00 | 9,500.00 | 9,170.00 | 9,170.00 | 4,432.35 | 373,222 |
| 2024-04-02 | 8,950.00 | 11,350.00 | 8,910.00 | 9,440.00 | 4,562.86 | 4,072,184 |
| 2024-04-01 | 8,900.00 | 9,130.00 | 8,830.00 | 8,960.00 | 4,330.85 | 86,362 |
| 2024-03-29 | 8,870.00 | 8,930.00 | 8,800.00 | 8,880.00 | 4,292.18 | 45,344 |
| 2024-03-28 | 8,870.00 | 8,990.00 | 8,850.00 | 8,870.00 | 4,287.35 | 46,832 |
| 2024-03-27 | 9,000.00 | 9,110.00 | 8,850.00 | 8,870.00 | 4,287.35 | 78,600 |
| 2024-03-26 | 9,200.00 | 9,200.00 | 9,000.00 | 9,030.00 | 4,364.68 | 48,832 |
| 2024-03-25 | 9,010.00 | 9,330.00 | 8,900.00 | 9,190.00 | 4,442.02 | 139,006 |
| 2024-03-22 | 8,930.00 | 9,040.00 | 8,910.00 | 9,010.00 | 4,355.01 | 48,482 |
| 2024-03-21 | 8,830.00 | 8,950.00 | 8,800.00 | 8,940.00 | 4,321.18 | 51,098 |
| 2024-03-20 | 8,800.00 | 9,010.00 | 8,790.00 | 8,860.00 | 4,282.51 | 50,318 |
| 2024-03-19 | 8,880.00 | 8,960.00 | 8,760.00 | 8,770.00 | 4,239.01 | 61,158 |
| 2024-03-18 | 8,910.00 | 8,990.00 | 8,880.00 | 8,900.00 | 4,301.85 | 32,556 |
| 2024-03-15 | 9,120.00 | 9,120.00 | 8,910.00 | 8,910.00 | 4,306.68 | 172,882 |
| 2024-03-14 | 9,110.00 | 9,110.00 | 8,970.00 | 9,020.00 | 4,359.85 | 35,870 |
| 2024-03-13 | 9,070.00 | 9,110.00 | 9,010.00 | 9,100.00 | 4,398.52 | 20,552 |
| 2024-03-12 | 9,160.00 | 9,180.00 | 8,990.00 | 9,050.00 | 4,374.35 | 36,588 |
| 2024-03-11 | 9,040.00 | 9,200.00 | 8,920.00 | 9,160.00 | 4,427.52 | 39,736 |
| 2024-03-08 | 8,930.00 | 9,060.00 | 8,930.00 | 9,050.00 | 4,374.35 | 42,478 |
| 2024-03-07 | 9,030.00 | 9,050.00 | 8,940.00 | 9,020.00 | 4,359.85 | 47,690 |
| 2024-03-06 | 9,170.00 | 9,170.00 | 8,960.00 | 9,020.00 | 4,359.85 | 117,754 |
| 2024-03-05 | 9,200.00 | 9,240.00 | 9,030.00 | 9,110.00 | 4,403.35 | 50,622 |
| 2024-03-04 | 9,320.00 | 9,410.00 | 9,050.00 | 9,100.00 | 4,398.52 | 88,900 |
| 2024-02-29 | 9,500.00 | 9,660.00 | 9,320.00 | 9,320.00 | 4,504.85 | 103,046 |
| 2024-02-28 | 9,600.00 | 9,640.00 | 9,390.00 | 9,500.00 | 4,591.86 | 86,816 |
| 2024-02-27 | 9,510.00 | 9,830.00 | 9,500.00 | 9,530.00 | 4,606.36 | 37,552 |
| 2024-02-26 | 9,710.00 | 9,800.00 | 9,600.00 | 9,620.00 | 4,649.86 | 32,258 |
| 2024-02-23 | 9,800.00 | 9,830.00 | 9,700.00 | 9,730.00 | 4,703.03 | 25,040 |
| 2024-02-22 | 9,840.00 | 9,860.00 | 9,790.00 | 9,800.00 | 4,736.86 | 18,008 |
| 2024-02-21 | 9,870.00 | 9,870.00 | 9,780.00 | 9,820.00 | 4,746.53 | 16,790 |
| 2024-02-20 | 9,950.00 | 9,950.00 | 9,840.00 | 9,870.00 | 4,770.70 | 29,490 |
| 2024-02-19 | 9,810.00 | 9,950.00 | 9,780.00 | 9,950.00 | 4,809.37 | 30,932 |
| 2024-02-16 | 9,820.00 | 9,830.00 | 9,750.00 | 9,810.00 | 4,741.70 | 15,704 |
| 2024-02-15 | 9,770.00 | 9,890.00 | 9,770.00 | 9,820.00 | 4,746.53 | 28,404 |
| 2024-02-14 | 9,710.00 | 9,990.00 | 9,710.00 | 9,760.00 | 4,717.53 | 27,694 |
| 2024-02-13 | 9,900.00 | 10,000.00 | 9,780.00 | 9,870.00 | 4,770.70 | 48,142 |
| 2024-02-08 | 9,990.00 | 9,990.00 | 9,820.00 | 9,870.00 | 4,770.70 | 12,922 |
| 2024-02-07 | 9,840.00 | 9,930.00 | 9,800.00 | 9,900.00 | 4,785.20 | 23,228 |
| 2024-02-06 | 9,710.00 | 9,880.00 | 9,710.00 | 9,880.00 | 4,775.53 | 19,804 |
| 2024-02-05 | 9,880.00 | 9,960.00 | 9,770.00 | 9,880.00 | 4,775.53 | 26,372 |
| 2024-02-02 | 9,700.00 | 9,860.00 | 9,700.00 | 9,820.00 | 4,746.53 | 25,898 |
| 2024-02-01 | 9,790.00 | 9,790.00 | 9,650.00 | 9,730.00 | 4,703.03 | 29,654 |
| 2024-01-31 | 9,960.00 | 9,960.00 | 9,700.00 | 9,800.00 | 4,736.86 | 31,580 |
| 2024-01-30 | 9,730.00 | 9,980.00 | 9,730.00 | 9,940.00 | 4,804.53 | 54,610 |
| 2024-01-29 | 9,860.00 | 9,950.00 | 9,780.00 | 9,830.00 | 4,751.36 | 18,758 |
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.