HYUNDAI BIOLAND Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 12,140.00 | 12,280.00 | 12,140.00 | 12,190.00 | 5,850.71 | 14,620 |
| 2023-05-02 | 12,170.00 | 12,320.00 | 12,170.00 | 12,320.00 | 5,913.10 | 19,082 |
| 2023-04-28 | 12,240.00 | 12,370.00 | 12,110.00 | 12,170.00 | 5,841.11 | 29,014 |
| 2023-04-27 | 12,390.00 | 12,390.00 | 12,080.00 | 12,320.00 | 5,913.10 | 16,880 |
| 2023-04-26 | 12,150.00 | 12,330.00 | 12,020.00 | 12,290.00 | 5,898.71 | 20,698 |
| 2023-04-25 | 12,370.00 | 12,380.00 | 12,020.00 | 12,280.00 | 5,893.91 | 47,738 |
| 2023-04-24 | 12,600.00 | 12,640.00 | 12,150.00 | 12,300.00 | 5,903.51 | 78,640 |
| 2023-04-21 | 12,930.00 | 12,930.00 | 12,510.00 | 12,660.00 | 6,076.29 | 79,096 |
| 2023-04-20 | 13,330.00 | 13,380.00 | 12,800.00 | 12,940.00 | 6,210.68 | 92,464 |
| 2023-04-19 | 13,070.00 | 13,490.00 | 12,920.00 | 13,230.00 | 6,349.87 | 115,032 |
| 2023-04-18 | 12,830.00 | 13,070.00 | 12,550.00 | 12,960.00 | 6,220.28 | 91,718 |
| 2023-04-17 | 13,070.00 | 13,190.00 | 12,710.00 | 12,780.00 | 6,133.89 | 66,632 |
| 2023-04-14 | 12,940.00 | 13,310.00 | 12,840.00 | 13,070.00 | 6,273.07 | 197,916 |
| 2023-04-13 | 13,100.00 | 13,100.00 | 12,690.00 | 12,700.00 | 6,095.49 | 114,498 |
| 2023-04-12 | 13,050.00 | 13,130.00 | 12,760.00 | 12,930.00 | 6,205.88 | 222,854 |
| 2023-04-11 | 11,550.00 | 14,470.00 | 11,520.00 | 12,930.00 | 6,205.88 | 1,514,412 |
| 2023-04-10 | 11,780.00 | 11,840.00 | 11,450.00 | 11,650.00 | 5,591.53 | 72,772 |
| 2023-04-07 | 11,790.00 | 11,900.00 | 11,650.00 | 11,780.00 | 5,653.93 | 42,480 |
| 2023-04-06 | 11,970.00 | 12,140.00 | 11,790.00 | 11,820.00 | 5,673.12 | 37,042 |
| 2023-04-05 | 12,180.00 | 12,230.00 | 11,950.00 | 12,030.00 | 5,773.92 | 38,204 |
| 2023-04-04 | 11,800.00 | 12,200.00 | 11,800.00 | 12,110.00 | 5,812.31 | 46,852 |
| 2023-04-03 | 11,900.00 | 12,100.00 | 11,800.00 | 11,910.00 | 5,716.32 | 21,440 |
| 2023-03-31 | 11,820.00 | 12,200.00 | 11,800.00 | 11,900.00 | 5,711.52 | 25,550 |
| 2023-03-30 | 11,790.00 | 12,000.00 | 11,650.00 | 11,930.00 | 5,725.92 | 41,632 |
| 2023-03-29 | 11,680.00 | 11,830.00 | 11,480.00 | 11,770.00 | 5,649.13 | 51,060 |
| 2023-03-28 | 11,330.00 | 11,710.00 | 11,300.00 | 11,680.00 | 5,605.93 | 58,670 |
| 2023-03-27 | 11,450.00 | 11,450.00 | 11,130.00 | 11,370.00 | 5,457.14 | 52,284 |
| 2023-03-24 | 11,250.00 | 11,410.00 | 11,160.00 | 11,410.00 | 5,476.34 | 44,774 |
| 2023-03-23 | 11,430.00 | 11,430.00 | 11,240.00 | 11,250.00 | 5,399.55 | 68,048 |
| 2023-03-22 | 11,660.00 | 11,880.00 | 11,390.00 | 11,440.00 | 5,490.74 | 65,992 |
| 2023-03-21 | 11,870.00 | 11,930.00 | 11,650.00 | 11,690.00 | 5,610.73 | 24,578 |
| 2023-03-20 | 11,620.00 | 11,980.00 | 11,620.00 | 11,870.00 | 5,697.12 | 43,504 |
| 2023-03-17 | 11,340.00 | 11,790.00 | 11,340.00 | 11,710.00 | 5,620.33 | 32,156 |
| 2023-03-16 | 11,440.00 | 11,550.00 | 11,200.00 | 11,360.00 | 5,452.34 | 49,764 |
| 2023-03-15 | 11,390.00 | 11,650.00 | 11,390.00 | 11,440.00 | 5,490.74 | 54,750 |
| 2023-03-14 | 11,620.00 | 11,750.00 | 11,280.00 | 11,320.00 | 5,433.15 | 85,800 |
| 2023-03-13 | 11,800.00 | 11,890.00 | 11,520.00 | 11,840.00 | 5,682.72 | 43,356 |
| 2023-03-10 | 12,000.00 | 12,080.00 | 11,850.00 | 11,850.00 | 5,687.52 | 54,134 |
| 2023-03-09 | 12,080.00 | 12,170.00 | 12,040.00 | 12,100.00 | 5,807.51 | 35,470 |
| 2023-03-08 | 12,210.00 | 12,260.00 | 12,100.00 | 12,110.00 | 5,812.31 | 47,782 |
| 2023-03-07 | 12,260.00 | 12,420.00 | 12,220.00 | 12,290.00 | 5,898.71 | 38,654 |
| 2023-03-06 | 12,410.00 | 12,450.00 | 12,270.00 | 12,320.00 | 5,913.10 | 40,326 |
| 2023-03-03 | 12,450.00 | 12,710.00 | 12,400.00 | 12,460.00 | 5,980.30 | 32,832 |
| 2023-03-02 | 12,360.00 | 12,510.00 | 12,350.00 | 12,460.00 | 5,980.30 | 32,014 |
| 2023-02-28 | 12,130.00 | 12,440.00 | 12,130.00 | 12,440.00 | 5,970.70 | 27,336 |
| 2023-02-27 | 12,280.00 | 12,280.00 | 12,030.00 | 12,240.00 | 5,874.71 | 46,674 |
| 2023-02-24 | 12,510.00 | 12,560.00 | 12,190.00 | 12,300.00 | 5,903.51 | 80,030 |
| 2023-02-23 | 12,760.00 | 12,890.00 | 12,460.00 | 12,500.00 | 5,999.50 | 116,470 |
| 2023-02-22 | 13,210.00 | 13,210.00 | 12,730.00 | 12,760.00 | 6,124.29 | 72,722 |
| 2023-02-21 | 13,320.00 | 13,380.00 | 13,170.00 | 13,210.00 | 6,340.27 | 33,424 |
| 2023-02-20 | 13,130.00 | 13,400.00 | 13,100.00 | 13,280.00 | 6,373.87 | 22,596 |
| 2023-02-17 | 13,100.00 | 13,350.00 | 13,100.00 | 13,130.00 | 6,301.87 | 35,580 |
| 2023-02-16 | 13,150.00 | 13,550.00 | 13,150.00 | 13,380.00 | 6,421.86 | 20,326 |
| 2023-02-15 | 13,360.00 | 13,450.00 | 13,070.00 | 13,160.00 | 6,316.27 | 70,308 |
| 2023-02-14 | 13,440.00 | 13,530.00 | 13,210.00 | 13,350.00 | 6,407.46 | 35,054 |
| 2023-02-13 | 13,740.00 | 13,790.00 | 13,360.00 | 13,420.00 | 6,441.06 | 54,876 |
| 2023-02-10 | 13,880.00 | 14,020.00 | 13,740.00 | 13,800.00 | 6,623.45 | 53,212 |
| 2023-02-09 | 14,010.00 | 14,040.00 | 13,890.00 | 13,920.00 | 6,681.04 | 35,574 |
| 2023-02-08 | 13,850.00 | 14,030.00 | 13,720.00 | 14,020.00 | 6,729.04 | 62,988 |
| 2023-02-07 | 13,770.00 | 14,060.00 | 13,710.00 | 13,850.00 | 6,647.44 | 31,146 |
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.