HYUNDAI BIOLAND Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 13,000.00 | 13,000.00 | 12,500.00 | 12,600.00 | 6,016.48 | 76,890 |
| 2022-11-08 | 12,250.00 | 12,800.00 | 12,250.00 | 12,650.00 | 6,040.36 | 122,724 |
| 2022-11-07 | 12,100.00 | 12,400.00 | 12,000.00 | 12,350.00 | 5,897.11 | 59,630 |
| 2022-11-04 | 11,950.00 | 12,050.00 | 11,650.00 | 11,950.00 | 5,706.11 | 31,942 |
| 2022-11-03 | 11,800.00 | 12,200.00 | 11,700.00 | 12,000.00 | 5,729.98 | 64,660 |
| 2022-11-02 | 11,950.00 | 12,150.00 | 11,850.00 | 12,000.00 | 5,729.98 | 60,598 |
| 2022-11-01 | 12,200.00 | 12,300.00 | 11,900.00 | 12,050.00 | 5,753.86 | 76,726 |
| 2022-10-31 | 13,500.00 | 13,500.00 | 11,950.00 | 12,100.00 | 5,777.73 | 409,196 |
| 2022-10-28 | 11,500.00 | 12,050.00 | 11,400.00 | 12,050.00 | 5,753.86 | 101,026 |
| 2022-10-27 | 11,300.00 | 11,750.00 | 11,300.00 | 11,600.00 | 5,538.98 | 25,780 |
| 2022-10-26 | 11,550.00 | 11,650.00 | 11,350.00 | 11,400.00 | 5,443.48 | 29,742 |
| 2022-10-25 | 11,600.00 | 11,750.00 | 11,450.00 | 11,600.00 | 5,538.98 | 19,032 |
| 2022-10-24 | 11,750.00 | 12,050.00 | 11,550.00 | 11,550.00 | 5,515.11 | 37,930 |
| 2022-10-21 | 11,850.00 | 11,850.00 | 11,450.00 | 11,550.00 | 5,515.11 | 14,766 |
| 2022-10-20 | 11,800.00 | 12,000.00 | 11,600.00 | 11,650.00 | 5,562.86 | 26,308 |
| 2022-10-19 | 12,450.00 | 12,450.00 | 11,850.00 | 11,900.00 | 5,682.23 | 42,498 |
| 2022-10-18 | 12,100.00 | 12,450.00 | 11,900.00 | 12,450.00 | 5,944.86 | 61,740 |
| 2022-10-17 | 11,750.00 | 12,500.00 | 11,550.00 | 12,000.00 | 5,729.98 | 133,936 |
| 2022-10-14 | 10,950.00 | 11,950.00 | 10,950.00 | 11,500.00 | 5,491.23 | 123,444 |
| 2022-10-13 | 11,400.00 | 11,500.00 | 10,550.00 | 10,700.00 | 5,109.23 | 173,238 |
| 2022-10-12 | 11,300.00 | 11,600.00 | 11,200.00 | 11,550.00 | 5,515.11 | 38,330 |
| 2022-10-11 | 11,800.00 | 11,800.00 | 11,350.00 | 11,400.00 | 5,443.48 | 76,184 |
| 2022-10-07 | 12,300.00 | 12,500.00 | 12,100.00 | 12,200.00 | 5,825.48 | 38,500 |
| 2022-10-06 | 12,100.00 | 12,350.00 | 11,950.00 | 12,300.00 | 5,873.23 | 28,552 |
| 2022-10-05 | 12,250.00 | 12,550.00 | 11,850.00 | 11,950.00 | 5,706.11 | 60,146 |
| 2022-10-04 | 12,250.00 | 12,250.00 | 11,800.00 | 12,200.00 | 5,825.48 | 51,774 |
| 2022-09-30 | 11,400.00 | 12,100.00 | 11,400.00 | 11,700.00 | 5,586.73 | 61,416 |
| 2022-09-29 | 11,700.00 | 12,200.00 | 11,650.00 | 11,700.00 | 5,586.73 | 79,746 |
| 2022-09-28 | 12,000.00 | 12,350.00 | 11,000.00 | 11,600.00 | 5,538.98 | 144,758 |
| 2022-09-27 | 11,950.00 | 12,500.00 | 11,800.00 | 12,250.00 | 5,849.36 | 106,386 |
| 2022-09-26 | 12,800.00 | 12,800.00 | 11,950.00 | 12,250.00 | 5,849.36 | 127,284 |
| 2022-09-23 | 13,600.00 | 13,700.00 | 12,700.00 | 12,800.00 | 6,111.98 | 124,514 |
| 2022-09-22 | 13,750.00 | 13,850.00 | 13,300.00 | 13,700.00 | 6,541.73 | 83,954 |
| 2022-09-21 | 13,550.00 | 14,300.00 | 13,550.00 | 13,950.00 | 6,661.10 | 136,850 |
| 2022-09-20 | 13,400.00 | 13,900.00 | 13,400.00 | 13,850.00 | 6,613.35 | 60,294 |
| 2022-09-19 | 13,600.00 | 13,900.00 | 13,300.00 | 13,500.00 | 6,446.23 | 92,676 |
| 2022-09-16 | 14,250.00 | 14,550.00 | 13,750.00 | 13,750.00 | 6,565.60 | 150,896 |
| 2022-09-15 | 14,600.00 | 14,800.00 | 14,350.00 | 14,400.00 | 6,875.98 | 94,246 |
| 2022-09-14 | 14,450.00 | 14,750.00 | 14,250.00 | 14,600.00 | 6,971.48 | 122,088 |
| 2022-09-13 | 14,750.00 | 15,150.00 | 14,650.00 | 15,150.00 | 7,234.10 | 172,120 |
| 2022-09-08 | 14,900.00 | 15,000.00 | 14,650.00 | 14,750.00 | 7,043.10 | 132,678 |
| 2022-09-07 | 16,100.00 | 16,100.00 | 14,750.00 | 14,750.00 | 7,043.10 | 340,990 |
| 2022-09-06 | 16,000.00 | 16,600.00 | 16,000.00 | 16,100.00 | 7,687.73 | 166,864 |
| 2022-09-05 | 16,700.00 | 16,950.00 | 15,800.00 | 16,050.00 | 7,663.85 | 385,296 |
| 2022-09-02 | 16,050.00 | 17,000.00 | 15,700.00 | 16,650.00 | 7,950.35 | 534,114 |
| 2022-09-01 | 16,300.00 | 16,800.00 | 15,950.00 | 15,950.00 | 7,616.10 | 335,056 |
| 2022-08-31 | 16,650.00 | 18,000.00 | 16,250.00 | 16,600.00 | 7,926.47 | 2,950,998 |
| 2022-08-30 | 16,100.00 | 16,600.00 | 15,800.00 | 16,150.00 | 7,711.60 | 336,604 |
| 2022-08-29 | 15,750.00 | 16,750.00 | 15,400.00 | 16,100.00 | 7,687.73 | 643,994 |
| 2022-08-26 | 15,600.00 | 16,250.00 | 15,600.00 | 15,750.00 | 7,520.60 | 255,844 |
| 2022-08-25 | 15,500.00 | 15,750.00 | 15,400.00 | 15,550.00 | 7,425.10 | 129,650 |
| 2022-08-24 | 15,050.00 | 15,500.00 | 14,800.00 | 15,500.00 | 7,401.23 | 164,714 |
| 2022-08-23 | 15,200.00 | 15,400.00 | 15,000.00 | 15,050.00 | 7,186.35 | 169,306 |
| 2022-08-22 | 15,900.00 | 16,150.00 | 15,350.00 | 15,350.00 | 7,329.60 | 208,274 |
| 2022-08-19 | 15,650.00 | 17,000.00 | 15,600.00 | 16,000.00 | 7,639.98 | 820,270 |
| 2022-08-18 | 15,850.00 | 17,100.00 | 15,600.00 | 15,750.00 | 7,520.60 | 922,204 |
| 2022-08-17 | 16,500.00 | 16,550.00 | 15,950.00 | 16,150.00 | 7,711.60 | 386,588 |
| 2022-08-16 | 16,750.00 | 17,100.00 | 16,550.00 | 16,550.00 | 7,902.60 | 578,106 |
| 2022-08-12 | 15,150.00 | 18,250.00 | 15,100.00 | 16,750.00 | 7,998.10 | 9,598,938 |
| 2022-08-11 | 14,700.00 | 15,050.00 | 14,650.00 | 15,000.00 | 7,162.48 | 130,356 |
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.