HYUNDAI BIOLAND Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 15,550.00 | 16,500.00 | 15,550.00 | 15,900.00 | 7,592.23 | 51,346 |
| 2022-05-13 | 15,350.00 | 15,600.00 | 15,250.00 | 15,550.00 | 7,425.10 | 39,618 |
| 2022-05-12 | 15,800.00 | 16,100.00 | 15,250.00 | 15,350.00 | 7,329.60 | 95,372 |
| 2022-05-11 | 16,050.00 | 16,500.00 | 16,050.00 | 16,100.00 | 7,687.73 | 47,764 |
| 2022-05-10 | 16,550.00 | 16,550.00 | 15,600.00 | 16,200.00 | 7,735.48 | 136,264 |
| 2022-05-09 | 17,300.00 | 17,450.00 | 16,800.00 | 16,900.00 | 8,069.72 | 50,338 |
| 2022-05-06 | 17,300.00 | 17,450.00 | 17,100.00 | 17,300.00 | 8,260.72 | 28,800 |
| 2022-05-04 | 17,800.00 | 18,000.00 | 17,450.00 | 17,500.00 | 8,356.22 | 42,976 |
| 2022-05-03 | 17,900.00 | 18,050.00 | 17,700.00 | 17,800.00 | 8,499.47 | 35,022 |
| 2022-05-02 | 17,700.00 | 18,300.00 | 17,700.00 | 18,000.00 | 8,594.97 | 59,022 |
| 2022-04-29 | 17,800.00 | 18,300.00 | 17,800.00 | 18,000.00 | 8,594.97 | 107,918 |
| 2022-04-28 | 17,300.00 | 17,850.00 | 17,150.00 | 17,450.00 | 8,332.35 | 61,592 |
| 2022-04-27 | 17,050.00 | 17,500.00 | 16,950.00 | 17,250.00 | 8,236.85 | 58,260 |
| 2022-04-26 | 17,350.00 | 17,900.00 | 17,350.00 | 17,550.00 | 8,380.10 | 40,976 |
| 2022-04-25 | 17,750.00 | 17,950.00 | 17,350.00 | 17,400.00 | 8,308.47 | 69,876 |
| 2022-04-22 | 18,050.00 | 18,300.00 | 17,800.00 | 18,100.00 | 8,642.72 | 91,000 |
| 2022-04-21 | 18,450.00 | 18,600.00 | 18,100.00 | 18,200.00 | 8,690.47 | 73,580 |
| 2022-04-20 | 18,750.00 | 18,750.00 | 18,400.00 | 18,550.00 | 8,857.60 | 82,704 |
| 2022-04-19 | 18,750.00 | 18,750.00 | 18,450.00 | 18,700.00 | 8,929.22 | 102,984 |
| 2022-04-18 | 18,100.00 | 18,900.00 | 17,800.00 | 18,650.00 | 8,905.35 | 329,528 |
| 2022-04-15 | 18,100.00 | 18,150.00 | 17,800.00 | 17,800.00 | 8,499.47 | 78,860 |
| 2022-04-14 | 18,000.00 | 18,200.00 | 17,650.00 | 18,100.00 | 8,642.72 | 136,776 |
| 2022-04-13 | 17,200.00 | 17,850.00 | 17,200.00 | 17,700.00 | 8,451.72 | 44,006 |
| 2022-04-12 | 17,200.00 | 17,600.00 | 16,950.00 | 17,300.00 | 8,260.72 | 89,274 |
| 2022-04-11 | 17,450.00 | 18,050.00 | 17,450.00 | 17,500.00 | 8,356.22 | 59,236 |
| 2022-04-08 | 17,750.00 | 17,850.00 | 17,250.00 | 17,650.00 | 8,427.85 | 63,126 |
| 2022-04-07 | 17,900.00 | 18,050.00 | 17,450.00 | 17,700.00 | 8,451.72 | 109,756 |
| 2022-04-06 | 18,000.00 | 18,500.00 | 17,550.00 | 18,150.00 | 8,666.60 | 148,906 |
| 2022-04-05 | 18,050.00 | 18,100.00 | 17,700.00 | 18,100.00 | 8,642.72 | 67,328 |
| 2022-04-04 | 18,050.00 | 18,300.00 | 17,750.00 | 17,950.00 | 8,571.10 | 141,556 |
| 2022-04-01 | 17,200.00 | 18,000.00 | 17,000.00 | 17,950.00 | 8,571.10 | 229,362 |
| 2022-03-31 | 17,050.00 | 17,200.00 | 16,900.00 | 17,200.00 | 8,212.97 | 48,820 |
| 2022-03-30 | 16,750.00 | 17,200.00 | 16,700.00 | 17,050.00 | 8,141.35 | 66,708 |
| 2022-03-29 | 16,550.00 | 17,000.00 | 16,550.00 | 16,800.00 | 8,021.97 | 81,976 |
| 2022-03-28 | 16,400.00 | 16,550.00 | 16,350.00 | 16,550.00 | 7,902.60 | 29,068 |
| 2022-03-25 | 16,450.00 | 16,550.00 | 16,300.00 | 16,500.00 | 7,878.72 | 39,730 |
| 2022-03-24 | 16,550.00 | 16,600.00 | 16,250.00 | 16,450.00 | 7,854.85 | 32,842 |
| 2022-03-23 | 16,750.00 | 16,900.00 | 16,600.00 | 16,700.00 | 7,974.22 | 66,132 |
| 2022-03-22 | 16,450.00 | 16,650.00 | 16,400.00 | 16,600.00 | 7,926.47 | 37,188 |
| 2022-03-21 | 16,450.00 | 16,750.00 | 16,400.00 | 16,600.00 | 7,926.47 | 40,660 |
| 2022-03-18 | 16,650.00 | 16,800.00 | 16,250.00 | 16,250.00 | 7,759.35 | 61,118 |
| 2022-03-17 | 16,850.00 | 16,900.00 | 16,500.00 | 16,650.00 | 7,950.35 | 40,194 |
| 2022-03-16 | 16,550.00 | 16,800.00 | 16,350.00 | 16,450.00 | 7,854.85 | 27,886 |
| 2022-03-15 | 16,100.00 | 16,450.00 | 16,100.00 | 16,300.00 | 7,783.23 | 30,622 |
| 2022-03-14 | 16,750.00 | 16,900.00 | 16,250.00 | 16,350.00 | 7,807.10 | 44,694 |
| 2022-03-11 | 16,200.00 | 16,950.00 | 16,200.00 | 16,750.00 | 7,998.10 | 32,322 |
| 2022-03-10 | 16,200.00 | 16,650.00 | 16,200.00 | 16,350.00 | 7,807.10 | 44,352 |
| 2022-03-08 | 16,200.00 | 16,550.00 | 16,000.00 | 16,050.00 | 7,663.85 | 59,396 |
| 2022-03-07 | 16,950.00 | 17,150.00 | 16,650.00 | 16,650.00 | 7,950.35 | 73,690 |
| 2022-03-04 | 17,350.00 | 17,850.00 | 17,150.00 | 17,400.00 | 8,308.47 | 203,544 |
| 2022-03-03 | 16,600.00 | 17,550.00 | 16,550.00 | 17,400.00 | 8,308.47 | 104,546 |
| 2022-03-02 | 16,350.00 | 16,800.00 | 16,150.00 | 16,800.00 | 8,021.97 | 39,994 |
| 2022-02-28 | 16,250.00 | 16,350.00 | 15,950.00 | 16,300.00 | 7,783.23 | 38,278 |
| 2022-02-25 | 16,200.00 | 16,400.00 | 16,100.00 | 16,150.00 | 7,711.60 | 46,212 |
| 2022-02-24 | 16,550.00 | 16,750.00 | 15,950.00 | 15,950.00 | 7,616.10 | 65,658 |
| 2022-02-23 | 16,950.00 | 17,100.00 | 16,750.00 | 16,800.00 | 8,021.97 | 33,038 |
| 2022-02-22 | 16,850.00 | 17,200.00 | 16,800.00 | 16,800.00 | 8,021.97 | 68,286 |
| 2022-02-21 | 16,950.00 | 17,500.00 | 16,900.00 | 17,250.00 | 8,236.85 | 70,882 |
| 2022-02-18 | 16,550.00 | 17,400.00 | 16,500.00 | 17,300.00 | 8,260.72 | 193,808 |
| 2022-02-17 | 15,850.00 | 17,400.00 | 15,750.00 | 16,550.00 | 7,902.60 | 326,654 |
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.