HYUNDAI BIOLAND Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13,970.00	14,060.00	13,720.00	13,770.00	6,609.05	38,984
2023-02-03	14,080.00	14,190.00	13,890.00	13,970.00	6,705.04	37,840
2023-02-02	14,000.00	14,210.00	14,000.00	14,170.00	6,801.03	70,596
2023-02-01	13,800.00	13,990.00	13,780.00	13,940.00	6,690.64	42,692
2023-01-31	13,850.00	13,850.00	13,640.00	13,800.00	6,623.45	66,848
2023-01-30	14,000.00	14,050.00	13,720.00	13,850.00	6,647.44	49,928
2023-01-27	13,850.00	14,170.00	13,850.00	13,970.00	6,705.04	48,406
2023-01-26	14,160.00	14,160.00	13,880.00	13,880.00	6,661.84	54,392
2023-01-25	14,100.00	14,180.00	13,870.00	14,010.00	6,724.24	75,732
2023-01-20	14,100.00	14,200.00	13,650.00	13,950.00	6,695.44	85,160
2023-01-19	13,400.00	14,000.00	13,400.00	13,950.00	6,695.44	81,102
2023-01-18	13,500.00	13,550.00	13,350.00	13,500.00	6,479.46	26,186
2023-01-17	13,600.00	13,800.00	13,350.00	13,500.00	6,479.46	40,182
2023-01-16	13,700.00	13,900.00	13,550.00	13,600.00	6,527.45	60,460
2023-01-13	13,850.00	14,150.00	13,500.00	13,600.00	6,527.45	80,092
2023-01-12	13,450.00	13,900.00	13,050.00	13,850.00	6,647.44	157,462
2023-01-11	13,400.00	13,600.00	13,300.00	13,450.00	6,455.46	49,100
2023-01-10	13,500.00	13,750.00	13,000.00	13,200.00	6,335.47	112,772
2023-01-09	13,400.00	13,700.00	13,300.00	13,600.00	6,527.45	70,496
2023-01-06	13,050.00	13,400.00	12,950.00	13,150.00	6,311.47	53,042
2023-01-05	13,100.00	13,200.00	12,900.00	13,050.00	6,263.48	56,718
2023-01-04	12,750.00	12,950.00	12,600.00	12,900.00	6,191.48	36,974
2023-01-03	12,800.00	12,950.00	12,450.00	12,850.00	6,167.48	102,326
2023-01-02	13,200.00	13,400.00	12,750.00	12,800.00	6,143.49	122,764
2022-12-29	13,700.00	13,800.00	12,950.00	13,450.00	6,455.46	137,482
2022-12-28	13,650.00	14,050.00	13,550.00	13,750.00	6,599.45	100,470
2022-12-27	13,050.00	14,750.00	13,050.00	13,650.00	6,517.85	666,476
2022-12-26	13,450.00	13,500.00	13,050.00	13,100.00	6,255.23	63,530
2022-12-23	13,500.00	13,700.00	13,250.00	13,400.00	6,398.48	68,294
2022-12-22	13,300.00	14,150.00	13,300.00	13,800.00	6,589.48	154,494
2022-12-21	13,200.00	13,400.00	13,000.00	13,300.00	6,350.73	81,104
2022-12-20	13,400.00	13,650.00	13,100.00	13,250.00	6,326.85	139,766
2022-12-19	13,850.00	13,950.00	13,250.00	13,500.00	6,446.23	143,038
2022-12-16	13,750.00	14,150.00	13,650.00	13,750.00	6,565.60	71,262
2022-12-15	14,150.00	14,450.00	13,950.00	13,950.00	6,661.10	60,838
2022-12-14	14,250.00	14,400.00	14,000.00	14,250.00	6,804.35	82,214
2022-12-13	14,900.00	15,100.00	14,150.00	14,300.00	6,828.23	180,698
2022-12-12	15,100.00	15,500.00	14,800.00	15,100.00	7,210.23	288,424
2022-12-09	14,850.00	15,100.00	14,600.00	14,950.00	7,138.60	242,288
2022-12-08	14,350.00	14,800.00	13,900.00	14,750.00	7,043.10	558,516
2022-12-07	12,800.00	15,000.00	12,750.00	14,250.00	6,804.35	1,012,390
2022-12-06	13,400.00	13,400.00	12,800.00	12,850.00	6,135.86	65,708
2022-12-05	13,150.00	13,750.00	13,150.00	13,450.00	6,422.35	136,834
2022-12-02	13,100.00	13,400.00	12,900.00	13,100.00	6,255.23	51,160
2022-12-01	13,000.00	13,350.00	13,000.00	13,150.00	6,279.10	119,186
2022-11-30	12,700.00	13,800.00	12,650.00	12,900.00	6,159.73	432,514
2022-11-29	12,300.00	12,650.00	12,200.00	12,550.00	5,992.61	28,070
2022-11-28	12,400.00	12,500.00	12,150.00	12,150.00	5,801.61	35,540
2022-11-25	12,800.00	13,000.00	12,550.00	12,550.00	5,992.61	15,744
2022-11-24	12,150.00	13,000.00	12,150.00	12,800.00	6,111.98	52,960
2022-11-23	12,000.00	12,200.00	12,000.00	12,150.00	5,801.61	16,366
2022-11-22	12,100.00	12,250.00	11,950.00	11,950.00	5,706.11	23,948
2022-11-21	12,500.00	12,700.00	12,050.00	12,050.00	5,753.86	56,014
2022-11-18	12,850.00	12,900.00	12,550.00	12,600.00	6,016.48	23,798
2022-11-17	12,950.00	13,150.00	12,600.00	12,800.00	6,111.98	46,106
2022-11-16	13,000.00	13,150.00	12,850.00	12,950.00	6,183.61	42,700
2022-11-15	12,750.00	13,200.00	12,750.00	13,100.00	6,255.23	65,018
2022-11-14	12,750.00	13,000.00	12,650.00	12,800.00	6,111.98	76,478
2022-11-11	12,850.00	12,900.00	12,600.00	12,700.00	6,064.23	80,388
2022-11-10	12,450.00	12,600.00	12,300.00	12,500.00	5,968.73	33,448

← NewerPage 16 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.