Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 052260.KQ stock page

HYUNDAI BIOLAND Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-163,480.003,530.003,440.003,455.003,455.0037,433
2026-07-153,430.003,490.003,400.003,480.003,480.0065,243
2026-07-143,405.003,465.003,340.003,415.003,415.0088,841
2026-07-133,560.003,585.003,425.003,440.003,440.0043,321
2026-07-103,455.003,565.003,450.003,560.003,560.0055,432
2026-07-093,515.003,565.003,450.003,455.003,455.0048,236
2026-07-083,415.003,625.003,415.003,505.003,505.00128,985
2026-07-073,535.003,600.003,465.003,480.003,480.0028,185
2026-07-063,550.003,575.003,465.003,560.003,560.0028,893
2026-07-033,450.003,540.003,350.003,540.003,540.0078,693
2026-07-023,410.003,515.003,395.003,450.003,450.0059,711
2026-07-013,440.003,515.003,400.003,465.003,465.0070,149
2026-06-303,410.003,500.003,365.003,440.003,440.0084,427
2026-06-293,165.003,450.003,165.003,435.003,435.0054,477
2026-06-263,320.003,320.003,165.003,275.003,275.0090,045
2026-06-253,420.003,425.003,270.003,320.003,320.0073,464
2026-06-243,390.003,470.003,335.003,400.003,400.0055,631
2026-06-233,440.003,600.003,380.003,435.003,435.00124,781
2026-06-223,600.003,620.003,435.003,500.003,500.0070,102
2026-06-193,620.003,635.003,500.003,600.003,600.00222,122
2026-06-183,705.003,765.003,620.003,635.003,635.0031,519
2026-06-173,710.003,730.003,650.003,705.003,705.0041,165
2026-06-163,665.003,685.003,640.003,665.003,665.0021,706
2026-06-153,800.003,810.003,665.003,665.003,665.0057,646
2026-06-123,785.003,785.003,665.003,750.003,750.0060,176
2026-06-113,530.003,680.003,530.003,635.003,635.0066,626
2026-06-103,570.003,725.003,570.003,625.003,625.0039,651
2026-06-093,510.003,720.003,510.003,680.003,680.0046,263
2026-06-083,630.003,690.003,510.003,540.003,540.0088,035
2026-06-053,730.003,775.003,670.003,710.003,710.0055,158
2026-06-043,740.003,790.003,715.003,760.003,760.0060,173
2026-06-023,780.003,810.003,690.003,770.003,770.0083,549
2026-06-014,000.004,000.003,760.003,770.003,770.00168,949
2026-05-293,995.003,995.003,860.003,930.003,930.0083,787
2026-05-283,915.003,990.003,845.003,980.003,980.00110,108
2026-05-274,010.004,020.003,900.003,915.003,915.00154,749
2026-05-264,140.004,165.004,000.004,010.004,010.0097,714
2026-05-224,015.004,170.004,015.004,140.004,140.0053,708
2026-05-213,995.004,085.003,995.004,015.004,015.0070,824
2026-05-204,085.004,110.003,975.003,995.003,995.0081,220
2026-05-194,080.004,155.004,020.004,085.004,085.0089,026
2026-05-184,185.004,185.004,050.004,110.004,110.00119,885
2026-05-154,215.004,265.004,155.004,185.004,185.0099,508
2026-05-144,285.004,285.004,200.004,270.004,270.0044,021
2026-05-134,260.004,270.004,210.004,260.004,260.0063,359
2026-05-124,300.004,325.004,220.004,240.004,240.00114,298
2026-05-114,465.004,465.004,310.004,325.004,325.00133,418
2026-05-084,460.004,590.004,435.004,475.004,475.0097,081
2026-05-074,445.004,500.004,370.004,460.004,460.00100,047
2026-05-064,610.004,615.004,435.004,435.004,435.0098,732
2026-05-044,600.004,720.004,545.004,610.004,610.00174,486
2026-04-304,490.004,615.004,400.004,590.004,590.00173,069
2026-04-294,350.004,525.004,350.004,490.004,490.00101,952
2026-04-284,420.004,450.004,310.004,385.004,385.0044,054
2026-04-274,430.004,495.004,430.004,450.004,450.0068,408
2026-04-244,280.004,460.004,280.004,430.004,430.00107,304
2026-04-234,305.004,340.004,260.004,280.004,280.0046,507
2026-04-224,330.004,365.004,300.004,305.004,305.0037,753
2026-04-214,380.004,380.004,280.004,330.004,330.0061,412
2026-04-204,380.004,380.004,305.004,345.004,345.0064,588
← NewerPage 2 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-0270.0000 KRW
2024-12-2770.0000 KRW
2023-12-2770.0000 KRW
2022-12-2870.0000 KRW
2021-12-2970.0000 KRW
2020-12-29100.0000 KRW
2019-12-27350.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.