HYUNDAI BIOLAND Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10,380.00	10,450.00	10,240.00	10,340.00	4,962.78	42,494
2023-07-28	9,770.00	10,570.00	9,770.00	10,440.00	5,010.78	72,596
2023-07-27	9,410.00	10,180.00	9,410.00	9,970.00	4,785.20	106,748
2023-07-26	10,200.00	10,240.00	9,500.00	9,620.00	4,617.21	232,242
2023-07-25	10,610.00	10,640.00	10,100.00	10,100.00	4,847.59	115,006
2023-07-24	10,980.00	11,520.00	10,560.00	10,690.00	5,130.77	134,908
2023-07-21	10,970.00	11,150.00	10,970.00	11,030.00	5,293.96	18,680
2023-07-20	11,260.00	11,260.00	10,970.00	10,970.00	5,265.16	37,402
2023-07-19	11,200.00	11,220.00	11,010.00	11,040.00	5,298.76	47,312
2023-07-18	11,340.00	11,350.00	11,150.00	11,200.00	5,375.55	38,098
2023-07-17	11,490.00	11,490.00	11,280.00	11,340.00	5,442.74	25,176
2023-07-14	11,640.00	11,640.00	11,290.00	11,320.00	5,433.15	140,950
2023-07-13	12,050.00	12,480.00	11,380.00	11,640.00	5,586.73	373,230
2023-07-12	11,610.00	11,980.00	11,590.00	11,800.00	5,663.53	21,856
2023-07-11	11,630.00	11,750.00	11,600.00	11,670.00	5,601.13	23,446
2023-07-10	11,500.00	11,680.00	11,450.00	11,570.00	5,553.14	26,516
2023-07-07	11,570.00	12,200.00	11,500.00	11,650.00	5,591.53	45,514
2023-07-06	11,950.00	11,950.00	11,660.00	11,730.00	5,629.93	39,784
2023-07-05	12,000.00	12,280.00	11,910.00	12,000.00	5,759.52	36,622
2023-07-04	11,880.00	12,020.00	11,870.00	11,880.00	5,701.92	19,790
2023-07-03	12,130.00	12,130.00	11,860.00	11,960.00	5,740.32	29,070
2023-06-30	11,910.00	11,970.00	11,820.00	11,950.00	5,735.52	16,086
2023-06-29	12,050.00	12,090.00	11,830.00	11,950.00	5,735.52	38,784
2023-06-28	12,010.00	12,140.00	12,010.00	12,050.00	5,783.52	20,852
2023-06-27	12,020.00	12,130.00	11,990.00	12,020.00	5,769.12	26,398
2023-06-26	12,000.00	12,090.00	11,930.00	12,040.00	5,778.72	16,188
2023-06-23	12,190.00	12,190.00	11,990.00	12,000.00	5,759.52	32,844
2023-06-22	12,170.00	12,290.00	12,070.00	12,080.00	5,797.91	41,244
2023-06-21	12,340.00	12,570.00	12,050.00	12,310.00	5,908.31	50,508
2023-06-20	12,410.00	12,660.00	12,230.00	12,400.00	5,951.50	46,918
2023-06-19	12,400.00	12,500.00	12,260.00	12,400.00	5,951.50	34,550
2023-06-16	12,060.00	12,470.00	12,060.00	12,400.00	5,951.50	37,810
2023-06-15	12,180.00	12,260.00	12,100.00	12,110.00	5,812.31	23,666
2023-06-14	12,310.00	12,430.00	12,100.00	12,180.00	5,845.91	37,058
2023-06-13	12,250.00	12,740.00	12,250.00	12,360.00	5,932.30	58,956
2023-06-12	12,410.00	12,590.00	12,210.00	12,230.00	5,869.91	50,184
2023-06-09	12,150.00	12,960.00	12,030.00	12,410.00	5,956.30	158,430
2023-06-08	12,080.00	12,120.00	11,950.00	12,010.00	5,764.32	14,650
2023-06-07	12,100.00	12,190.00	12,050.00	12,080.00	5,797.91	16,460
2023-06-05	11,870.00	12,050.00	11,870.00	11,990.00	5,754.72	16,920
2023-06-02	11,910.00	12,060.00	11,900.00	11,940.00	5,730.72	26,144
2023-06-01	11,970.00	11,990.00	11,890.00	11,910.00	5,716.32	15,332
2023-05-31	11,780.00	12,140.00	11,780.00	11,980.00	5,749.92	26,514
2023-05-30	12,120.00	12,190.00	11,850.00	11,930.00	5,725.92	34,040
2023-05-26	12,040.00	12,160.00	11,930.00	12,000.00	5,759.52	35,450
2023-05-25	12,110.00	12,210.00	11,980.00	12,140.00	5,826.71	53,674
2023-05-24	12,230.00	12,300.00	12,160.00	12,190.00	5,850.71	33,802
2023-05-23	12,210.00	12,440.00	12,210.00	12,300.00	5,903.51	27,954
2023-05-22	12,100.00	12,330.00	12,100.00	12,210.00	5,860.31	19,002
2023-05-19	12,210.00	12,340.00	12,160.00	12,230.00	5,869.91	17,388
2023-05-18	12,230.00	12,290.00	12,130.00	12,210.00	5,860.31	27,972
2023-05-17	12,000.00	12,280.00	12,000.00	12,250.00	5,879.51	31,180
2023-05-16	12,210.00	12,360.00	12,140.00	12,140.00	5,826.71	28,896
2023-05-15	12,700.00	12,700.00	12,250.00	12,360.00	5,932.30	51,758
2023-05-12	12,810.00	12,810.00	12,530.00	12,590.00	6,042.69	36,646
2023-05-11	12,750.00	12,980.00	12,640.00	12,700.00	6,095.49	82,244
2023-05-10	12,500.00	13,740.00	12,400.00	12,880.00	6,181.88	636,758
2023-05-09	12,430.00	12,490.00	12,310.00	12,320.00	5,913.10	26,376
2023-05-08	12,450.00	12,650.00	12,410.00	12,530.00	6,013.90	31,548
2023-05-04	12,300.00	12,440.00	12,140.00	12,440.00	5,970.70	25,400

← NewerPage 14 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.