HYUNDAI BIOLAND Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 10,010.00 | 10,020.00 | 9,890.00 | 9,910.00 | 4,790.03 | 35,840 |
| 2024-01-25 | 9,980.00 | 10,180.00 | 9,630.00 | 9,940.00 | 4,804.53 | 32,216 |
| 2024-01-24 | 9,750.00 | 10,150.00 | 9,720.00 | 10,060.00 | 4,862.54 | 53,948 |
| 2024-01-23 | 9,520.00 | 9,940.00 | 9,520.00 | 9,750.00 | 4,712.70 | 41,378 |
| 2024-01-22 | 9,460.00 | 9,730.00 | 9,420.00 | 9,610.00 | 4,645.03 | 41,454 |
| 2024-01-19 | 9,410.00 | 9,590.00 | 9,410.00 | 9,430.00 | 4,558.02 | 34,654 |
| 2024-01-18 | 9,590.00 | 9,670.00 | 9,430.00 | 9,470.00 | 4,577.36 | 42,180 |
| 2024-01-17 | 9,730.00 | 9,860.00 | 9,550.00 | 9,620.00 | 4,649.86 | 51,642 |
| 2024-01-16 | 9,960.00 | 9,960.00 | 9,650.00 | 9,810.00 | 4,741.70 | 38,342 |
| 2024-01-15 | 9,980.00 | 9,980.00 | 9,820.00 | 9,860.00 | 4,765.87 | 30,216 |
| 2024-01-12 | 9,830.00 | 9,990.00 | 9,800.00 | 9,910.00 | 4,790.03 | 30,796 |
| 2024-01-11 | 9,990.00 | 10,110.00 | 9,820.00 | 9,820.00 | 4,746.53 | 34,056 |
| 2024-01-10 | 9,990.00 | 10,130.00 | 9,970.00 | 9,970.00 | 4,819.03 | 18,144 |
| 2024-01-09 | 10,010.00 | 10,130.00 | 9,990.00 | 10,070.00 | 4,867.37 | 12,400 |
| 2024-01-08 | 10,180.00 | 10,260.00 | 9,990.00 | 10,000.00 | 4,833.53 | 55,878 |
| 2024-01-05 | 10,140.00 | 10,240.00 | 10,110.00 | 10,180.00 | 4,920.54 | 13,636 |
| 2024-01-04 | 10,010.00 | 10,250.00 | 10,010.00 | 10,190.00 | 4,925.37 | 28,510 |
| 2024-01-03 | 10,140.00 | 10,180.00 | 10,020.00 | 10,130.00 | 4,896.37 | 21,570 |
| 2024-01-02 | 9,980.00 | 10,140.00 | 9,980.00 | 10,120.00 | 4,891.54 | 20,440 |
| 2023-12-28 | 9,930.00 | 10,030.00 | 9,870.00 | 9,980.00 | 4,823.87 | 17,044 |
| 2023-12-27 | 9,950.00 | 10,000.00 | 9,830.00 | 9,850.00 | 4,761.03 | 36,164 |
| 2023-12-26 | 10,000.00 | 10,050.00 | 9,900.00 | 9,970.00 | 4,785.20 | 19,276 |
| 2023-12-22 | 10,000.00 | 10,000.00 | 9,870.00 | 9,950.00 | 4,775.60 | 16,146 |
| 2023-12-21 | 9,810.00 | 9,980.00 | 9,810.00 | 9,860.00 | 4,732.40 | 22,836 |
| 2023-12-20 | 10,290.00 | 10,290.00 | 9,910.00 | 9,910.00 | 4,756.40 | 21,888 |
| 2023-12-19 | 9,870.00 | 9,970.00 | 9,850.00 | 9,860.00 | 4,732.40 | 19,156 |
| 2023-12-18 | 9,990.00 | 9,990.00 | 9,940.00 | 9,940.00 | 4,770.80 | 13,230 |
| 2023-12-15 | 9,890.00 | 10,000.00 | 9,870.00 | 9,990.00 | 4,794.80 | 35,988 |
| 2023-12-14 | 9,990.00 | 10,060.00 | 9,870.00 | 9,870.00 | 4,737.20 | 36,242 |
| 2023-12-13 | 9,940.00 | 10,070.00 | 9,920.00 | 9,920.00 | 4,761.20 | 16,570 |
| 2023-12-12 | 9,930.00 | 10,090.00 | 9,870.00 | 9,930.00 | 4,766.00 | 15,320 |
| 2023-12-11 | 9,950.00 | 10,090.00 | 9,940.00 | 10,000.00 | 4,799.60 | 17,670 |
| 2023-12-08 | 9,990.00 | 10,310.00 | 9,900.00 | 10,000.00 | 4,799.60 | 19,354 |
| 2023-12-07 | 10,140.00 | 10,140.00 | 9,900.00 | 9,990.00 | 4,794.80 | 14,618 |
| 2023-12-06 | 10,380.00 | 10,380.00 | 9,970.00 | 10,040.00 | 4,818.80 | 32,546 |
| 2023-12-05 | 9,860.00 | 10,050.00 | 9,860.00 | 10,000.00 | 4,799.60 | 19,358 |
| 2023-12-04 | 10,000.00 | 10,000.00 | 9,850.00 | 9,980.00 | 4,790.00 | 8,140 |
| 2023-12-01 | 10,020.00 | 10,080.00 | 9,940.00 | 10,050.00 | 4,823.60 | 12,788 |
| 2023-11-30 | 10,140.00 | 10,150.00 | 9,880.00 | 10,040.00 | 4,818.80 | 21,452 |
| 2023-11-29 | 10,030.00 | 10,190.00 | 9,950.00 | 10,000.00 | 4,799.60 | 31,602 |
| 2023-11-28 | 10,200.00 | 10,300.00 | 10,050.00 | 10,100.00 | 4,847.59 | 40,216 |
| 2023-11-27 | 10,020.00 | 10,390.00 | 10,000.00 | 10,290.00 | 4,938.79 | 59,368 |
| 2023-11-24 | 9,900.00 | 10,020.00 | 9,860.00 | 10,020.00 | 4,809.20 | 21,000 |
| 2023-11-23 | 9,900.00 | 9,900.00 | 9,790.00 | 9,900.00 | 4,751.60 | 52,774 |
| 2023-11-22 | 9,930.00 | 9,930.00 | 9,790.00 | 9,900.00 | 4,751.60 | 14,130 |
| 2023-11-21 | 9,800.00 | 9,930.00 | 9,790.00 | 9,920.00 | 4,761.20 | 17,518 |
| 2023-11-20 | 9,880.00 | 9,900.00 | 9,760.00 | 9,890.00 | 4,746.80 | 21,686 |
| 2023-11-17 | 9,870.00 | 9,920.00 | 9,710.00 | 9,880.00 | 4,742.00 | 17,972 |
| 2023-11-16 | 9,700.00 | 9,880.00 | 9,680.00 | 9,880.00 | 4,742.00 | 19,580 |
| 2023-11-15 | 9,670.00 | 9,710.00 | 9,600.00 | 9,700.00 | 4,655.61 | 25,180 |
| 2023-11-14 | 9,370.00 | 9,640.00 | 9,370.00 | 9,590.00 | 4,602.81 | 11,386 |
| 2023-11-13 | 9,640.00 | 9,770.00 | 9,390.00 | 9,390.00 | 4,506.82 | 34,424 |
| 2023-11-10 | 9,900.00 | 9,900.00 | 9,500.00 | 9,630.00 | 4,622.01 | 31,498 |
| 2023-11-09 | 9,920.00 | 9,990.00 | 9,710.00 | 9,800.00 | 4,703.61 | 10,894 |
| 2023-11-08 | 9,890.00 | 10,050.00 | 9,830.00 | 9,920.00 | 4,761.20 | 53,138 |
| 2023-11-07 | 9,750.00 | 9,880.00 | 9,700.00 | 9,860.00 | 4,732.40 | 33,294 |
| 2023-11-06 | 10,090.00 | 10,090.00 | 9,600.00 | 9,830.00 | 4,718.00 | 65,976 |
| 2023-11-03 | 9,550.00 | 9,750.00 | 9,500.00 | 9,690.00 | 4,650.81 | 38,218 |
| 2023-11-02 | 9,570.00 | 9,740.00 | 9,400.00 | 9,620.00 | 4,617.21 | 22,046 |
| 2023-11-01 | 9,360.00 | 9,490.00 | 9,290.00 | 9,490.00 | 4,554.82 | 34,978 |
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.