HYUNDAI BIOLAND Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 14,900.00 | 14,900.00 | 14,550.00 | 14,700.00 | 7,019.23 | 151,010 |
| 2022-08-09 | 14,900.00 | 16,600.00 | 14,850.00 | 14,900.00 | 7,114.73 | 1,946,322 |
| 2022-08-08 | 14,800.00 | 15,150.00 | 14,800.00 | 15,000.00 | 7,162.48 | 210,518 |
| 2022-08-05 | 15,050.00 | 15,300.00 | 14,700.00 | 14,800.00 | 7,066.98 | 328,970 |
| 2022-08-04 | 15,250.00 | 15,350.00 | 14,900.00 | 15,200.00 | 7,257.98 | 392,218 |
| 2022-08-03 | 15,450.00 | 15,650.00 | 15,100.00 | 15,100.00 | 7,210.23 | 857,034 |
| 2022-08-02 | 15,900.00 | 18,450.00 | 15,150.00 | 15,250.00 | 7,281.85 | 6,965,700 |
| 2022-08-01 | 12,700.00 | 16,250.00 | 12,550.00 | 16,250.00 | 7,759.35 | 4,411,424 |
| 2022-07-29 | 12,600.00 | 12,650.00 | 12,500.00 | 12,500.00 | 5,968.73 | 25,214 |
| 2022-07-28 | 12,550.00 | 12,800.00 | 12,450.00 | 12,450.00 | 5,944.86 | 25,720 |
| 2022-07-27 | 12,550.00 | 12,650.00 | 12,450.00 | 12,550.00 | 5,992.61 | 16,540 |
| 2022-07-26 | 12,400.00 | 12,650.00 | 12,400.00 | 12,400.00 | 5,920.98 | 16,996 |
| 2022-07-25 | 12,600.00 | 12,750.00 | 12,400.00 | 12,550.00 | 5,992.61 | 25,602 |
| 2022-07-22 | 12,450.00 | 12,650.00 | 12,400.00 | 12,500.00 | 5,968.73 | 23,320 |
| 2022-07-21 | 12,500.00 | 12,600.00 | 12,300.00 | 12,450.00 | 5,944.86 | 32,032 |
| 2022-07-20 | 12,800.00 | 12,800.00 | 12,450.00 | 12,500.00 | 5,968.73 | 43,578 |
| 2022-07-19 | 12,300.00 | 12,550.00 | 12,200.00 | 12,500.00 | 5,968.73 | 30,486 |
| 2022-07-18 | 12,250.00 | 12,550.00 | 12,200.00 | 12,450.00 | 5,944.86 | 57,838 |
| 2022-07-15 | 12,450.00 | 12,600.00 | 12,150.00 | 12,200.00 | 5,825.48 | 47,830 |
| 2022-07-14 | 11,800.00 | 13,450.00 | 11,500.00 | 12,550.00 | 5,992.61 | 404,040 |
| 2022-07-13 | 11,700.00 | 11,800.00 | 11,500.00 | 11,700.00 | 5,586.73 | 28,364 |
| 2022-07-12 | 11,850.00 | 11,850.00 | 11,450.00 | 11,500.00 | 5,491.23 | 32,748 |
| 2022-07-11 | 11,900.00 | 12,350.00 | 11,750.00 | 12,000.00 | 5,729.98 | 34,098 |
| 2022-07-08 | 11,900.00 | 11,950.00 | 11,750.00 | 11,800.00 | 5,634.48 | 18,118 |
| 2022-07-07 | 11,800.00 | 12,050.00 | 11,600.00 | 11,750.00 | 5,610.61 | 48,020 |
| 2022-07-06 | 11,650.00 | 11,700.00 | 11,400.00 | 11,500.00 | 5,491.23 | 20,752 |
| 2022-07-05 | 11,000.00 | 11,550.00 | 11,000.00 | 11,550.00 | 5,515.11 | 31,070 |
| 2022-07-04 | 11,300.00 | 11,500.00 | 10,850.00 | 11,000.00 | 5,252.48 | 86,618 |
| 2022-07-01 | 11,350.00 | 11,650.00 | 11,050.00 | 11,350.00 | 5,419.61 | 45,564 |
| 2022-06-30 | 11,800.00 | 11,850.00 | 11,300.00 | 11,500.00 | 5,491.23 | 59,964 |
| 2022-06-29 | 11,700.00 | 12,100.00 | 11,650.00 | 11,850.00 | 5,658.36 | 50,296 |
| 2022-06-28 | 11,700.00 | 12,050.00 | 11,600.00 | 12,000.00 | 5,729.98 | 28,266 |
| 2022-06-27 | 11,500.00 | 12,100.00 | 11,400.00 | 11,800.00 | 5,634.48 | 44,242 |
| 2022-06-24 | 10,800.00 | 11,600.00 | 10,750.00 | 11,450.00 | 5,467.36 | 108,520 |
| 2022-06-23 | 11,750.00 | 12,050.00 | 10,850.00 | 10,950.00 | 5,228.61 | 197,416 |
| 2022-06-22 | 12,400.00 | 12,600.00 | 11,750.00 | 11,900.00 | 5,682.23 | 84,206 |
| 2022-06-21 | 12,100.00 | 12,500.00 | 12,000.00 | 12,500.00 | 5,968.73 | 92,788 |
| 2022-06-20 | 13,000.00 | 13,150.00 | 12,050.00 | 12,050.00 | 5,753.86 | 146,008 |
| 2022-06-17 | 12,950.00 | 13,100.00 | 12,650.00 | 13,000.00 | 6,207.48 | 75,194 |
| 2022-06-16 | 13,400.00 | 13,750.00 | 13,150.00 | 13,150.00 | 6,279.10 | 57,708 |
| 2022-06-15 | 13,700.00 | 14,000.00 | 13,150.00 | 13,150.00 | 6,279.10 | 95,694 |
| 2022-06-14 | 14,200.00 | 14,300.00 | 13,800.00 | 13,900.00 | 6,637.23 | 109,660 |
| 2022-06-13 | 15,100.00 | 15,150.00 | 14,250.00 | 14,350.00 | 6,852.10 | 89,838 |
| 2022-06-10 | 15,550.00 | 15,700.00 | 15,250.00 | 15,250.00 | 7,281.85 | 49,972 |
| 2022-06-09 | 15,600.00 | 15,800.00 | 15,550.00 | 15,650.00 | 7,472.85 | 29,354 |
| 2022-06-08 | 15,900.00 | 16,000.00 | 15,700.00 | 15,700.00 | 7,496.73 | 25,160 |
| 2022-06-07 | 16,050.00 | 16,300.00 | 15,800.00 | 15,900.00 | 7,592.23 | 17,386 |
| 2022-06-03 | 16,350.00 | 16,400.00 | 15,900.00 | 16,000.00 | 7,639.98 | 41,320 |
| 2022-06-02 | 16,450.00 | 16,450.00 | 16,100.00 | 16,150.00 | 7,711.60 | 10,216 |
| 2022-05-31 | 16,000.00 | 16,500.00 | 15,800.00 | 16,450.00 | 7,854.85 | 58,946 |
| 2022-05-30 | 15,950.00 | 16,100.00 | 15,750.00 | 15,950.00 | 7,616.10 | 32,064 |
| 2022-05-27 | 15,900.00 | 16,000.00 | 15,500.00 | 15,650.00 | 7,472.85 | 45,240 |
| 2022-05-26 | 16,250.00 | 16,400.00 | 15,750.00 | 15,800.00 | 7,544.48 | 37,988 |
| 2022-05-25 | 15,950.00 | 16,200.00 | 15,850.00 | 16,100.00 | 7,687.73 | 47,992 |
| 2022-05-24 | 16,100.00 | 16,300.00 | 16,000.00 | 16,000.00 | 7,639.98 | 30,984 |
| 2022-05-23 | 16,050.00 | 16,200.00 | 15,950.00 | 16,200.00 | 7,735.48 | 24,232 |
| 2022-05-20 | 15,850.00 | 16,250.00 | 15,850.00 | 16,000.00 | 7,639.98 | 33,282 |
| 2022-05-19 | 15,800.00 | 16,000.00 | 15,500.00 | 16,000.00 | 7,639.98 | 50,958 |
| 2022-05-18 | 16,050.00 | 16,400.00 | 16,050.00 | 16,150.00 | 7,711.60 | 28,488 |
| 2022-05-17 | 15,850.00 | 16,350.00 | 15,750.00 | 16,050.00 | 7,663.85 | 31,156 |
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.