HYUNDAI BIOLAND Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9,390.00	9,650.00	9,340.00	9,340.00	4,482.82	23,084
2023-10-30	9,400.00	9,610.00	9,370.00	9,390.00	4,506.82	32,744
2023-10-27	9,640.00	9,700.00	9,450.00	9,620.00	4,617.21	19,744
2023-10-26	9,700.00	9,750.00	9,510.00	9,640.00	4,626.81	24,902
2023-10-25	9,520.00	9,830.00	9,520.00	9,730.00	4,670.01	45,788
2023-10-24	9,300.00	9,530.00	9,020.00	9,520.00	4,569.22	28,140
2023-10-23	9,200.00	9,350.00	9,200.00	9,290.00	4,458.83	13,796
2023-10-20	9,250.00	9,420.00	9,140.00	9,270.00	4,449.23	66,804
2023-10-19	9,710.00	9,710.00	9,390.00	9,440.00	4,530.82	44,526
2023-10-18	9,630.00	9,790.00	9,610.00	9,720.00	4,665.21	12,734
2023-10-17	9,630.00	9,780.00	9,630.00	9,670.00	4,641.21	11,504
2023-10-16	9,610.00	9,760.00	9,610.00	9,610.00	4,612.41	13,672
2023-10-13	9,700.00	9,810.00	9,640.00	9,760.00	4,684.41	22,522
2023-10-12	9,690.00	9,800.00	9,670.00	9,700.00	4,655.61	19,350
2023-10-11	9,500.00	9,830.00	9,500.00	9,690.00	4,650.81	42,208
2023-10-10	9,780.00	9,780.00	9,520.00	9,530.00	4,574.02	33,140
2023-10-06	9,490.00	9,710.00	9,490.00	9,580.00	4,598.02	18,366
2023-10-05	9,610.00	9,750.00	9,600.00	9,610.00	4,612.41	29,472
2023-10-04	9,770.00	9,840.00	9,690.00	9,700.00	4,655.61	27,302
2023-09-27	9,820.00	9,930.00	9,710.00	9,850.00	4,727.60	24,694
2023-09-26	9,990.00	9,990.00	9,860.00	9,870.00	4,737.20	21,926
2023-09-25	9,960.00	10,060.00	9,920.00	9,940.00	4,770.80	29,402
2023-09-22	10,090.00	10,160.00	10,010.00	10,050.00	4,823.60	21,178
2023-09-21	10,300.00	10,300.00	10,100.00	10,190.00	4,890.79	36,482
2023-09-20	10,400.00	10,400.00	10,220.00	10,300.00	4,943.59	16,518
2023-09-19	10,480.00	10,630.00	10,300.00	10,330.00	4,957.98	17,484
2023-09-18	10,380.00	10,520.00	10,270.00	10,500.00	5,039.58	31,310
2023-09-15	10,430.00	10,520.00	10,330.00	10,330.00	4,957.98	23,984
2023-09-14	10,280.00	10,430.00	10,280.00	10,330.00	4,957.98	10,044
2023-09-13	10,260.00	10,380.00	10,230.00	10,360.00	4,972.38	25,754
2023-09-12	10,380.00	10,570.00	10,350.00	10,370.00	4,977.18	18,954
2023-09-11	10,330.00	10,440.00	10,290.00	10,380.00	4,981.98	16,736
2023-09-08	10,260.00	10,440.00	10,220.00	10,290.00	4,938.79	14,072
2023-09-07	10,590.00	10,590.00	10,250.00	10,250.00	4,919.59	55,842
2023-09-06	10,620.00	10,620.00	10,440.00	10,440.00	5,010.78	22,708
2023-09-05	10,470.00	10,650.00	10,430.00	10,510.00	5,044.38	21,324
2023-09-04	10,600.00	10,720.00	10,380.00	10,540.00	5,058.78	28,914
2023-09-01	10,970.00	10,970.00	10,600.00	10,620.00	5,097.17	43,696
2023-08-31	11,000.00	11,050.00	10,850.00	10,860.00	5,212.36	24,652
2023-08-30	10,900.00	11,240.00	10,830.00	10,950.00	5,255.56	52,928
2023-08-29	11,010.00	11,140.00	10,800.00	10,920.00	5,241.16	64,550
2023-08-28	10,800.00	11,130.00	10,800.00	11,010.00	5,284.36	33,492
2023-08-25	10,710.00	10,920.00	10,700.00	10,720.00	5,145.17	27,698
2023-08-24	10,630.00	10,820.00	10,610.00	10,710.00	5,140.37	25,208
2023-08-23	10,890.00	10,890.00	10,640.00	10,700.00	5,135.57	34,456
2023-08-22	11,000.00	11,310.00	10,700.00	10,700.00	5,135.57	66,078
2023-08-21	10,920.00	11,070.00	10,690.00	10,750.00	5,159.57	38,652
2023-08-18	10,760.00	11,370.00	10,740.00	10,800.00	5,183.57	86,724
2023-08-17	11,020.00	11,180.00	10,750.00	10,750.00	5,159.57	66,638
2023-08-16	11,270.00	11,340.00	10,760.00	11,200.00	5,375.55	72,832
2023-08-14	11,680.00	11,680.00	11,270.00	11,370.00	5,457.14	91,726
2023-08-11	11,300.00	11,680.00	11,140.00	11,490.00	5,514.74	206,394
2023-08-10	10,600.00	11,400.00	10,520.00	11,100.00	5,327.55	388,192
2023-08-09	10,340.00	10,400.00	10,130.00	10,250.00	4,919.59	31,436
2023-08-08	10,470.00	10,620.00	10,150.00	10,150.00	4,871.59	45,104
2023-08-07	10,500.00	10,630.00	10,400.00	10,470.00	5,025.18	46,604
2023-08-04	10,480.00	10,680.00	10,150.00	10,500.00	5,039.58	50,314
2023-08-03	10,170.00	10,420.00	9,970.00	10,190.00	4,890.79	140,640
2023-08-02	10,380.00	10,600.00	10,150.00	10,340.00	4,962.78	68,562
2023-08-01	10,340.00	10,650.00	10,340.00	10,490.00	5,034.78	53,206

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.