HYUNDAI BIOLAND Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	15,550.00	15,800.00	15,500.00	15,800.00	7,544.48	29,882
2022-02-15	15,500.00	15,900.00	15,150.00	15,350.00	7,329.60	67,036
2022-02-14	15,850.00	15,900.00	15,500.00	15,700.00	7,496.73	54,332
2022-02-11	16,250.00	16,250.00	15,950.00	16,250.00	7,759.35	39,980
2022-02-10	16,150.00	16,400.00	16,050.00	16,250.00	7,759.35	41,556
2022-02-09	16,300.00	16,400.00	15,950.00	16,150.00	7,711.60	38,962
2022-02-08	16,250.00	16,350.00	15,650.00	16,200.00	7,735.48	69,440
2022-02-07	16,200.00	16,300.00	15,850.00	16,250.00	7,759.35	35,016
2022-02-04	15,350.00	16,200.00	15,350.00	16,150.00	7,711.60	67,348
2022-02-03	15,150.00	15,750.00	15,150.00	15,450.00	7,377.35	57,428
2022-01-28	14,550.00	15,400.00	14,250.00	15,100.00	7,210.23	46,776
2022-01-27	15,100.00	15,250.00	14,350.00	14,550.00	6,947.60	112,154
2022-01-26	15,150.00	15,600.00	15,100.00	15,100.00	7,210.23	68,820
2022-01-25	15,800.00	16,200.00	15,350.00	15,400.00	7,353.48	95,824
2022-01-24	16,550.00	16,900.00	16,050.00	16,050.00	7,663.85	64,230
2022-01-21	16,950.00	17,300.00	16,650.00	16,800.00	8,021.97	41,092
2022-01-20	16,850.00	17,200.00	16,700.00	17,200.00	8,212.97	29,996
2022-01-19	17,000.00	17,000.00	16,500.00	16,700.00	7,974.22	39,500
2022-01-18	16,850.00	17,250.00	16,750.00	16,900.00	8,069.72	55,054
2022-01-17	17,300.00	17,600.00	16,900.00	17,000.00	8,117.47	83,180
2022-01-14	17,600.00	17,700.00	17,300.00	17,350.00	8,284.60	77,284
2022-01-13	18,100.00	18,150.00	17,550.00	17,550.00	8,380.10	111,986
2022-01-12	18,400.00	18,550.00	18,100.00	18,200.00	8,690.47	63,990
2022-01-11	17,950.00	18,450.00	17,850.00	18,350.00	8,762.10	98,884
2022-01-10	18,000.00	18,450.00	17,700.00	18,100.00	8,642.72	124,620
2022-01-07	18,250.00	18,300.00	17,650.00	17,850.00	8,523.35	148,238
2022-01-06	17,100.00	20,700.00	17,000.00	18,250.00	8,714.35	1,933,422
2022-01-05	17,150.00	17,400.00	16,950.00	17,300.00	8,260.72	77,194
2022-01-04	17,050.00	17,300.00	17,050.00	17,150.00	8,189.10	37,394
2022-01-03	17,300.00	17,400.00	17,050.00	17,150.00	8,189.10	23,694
2021-12-30	17,150.00	17,250.00	16,950.00	17,200.00	8,212.97	20,948
2021-12-29	16,850.00	17,150.00	16,800.00	17,150.00	8,189.10	50,558
2021-12-28	16,800.00	17,000.00	16,600.00	16,850.00	8,012.42	44,248
2021-12-27	16,800.00	16,900.00	16,500.00	16,800.00	7,988.65	31,678
2021-12-24	16,450.00	16,800.00	16,200.00	16,550.00	7,869.77	44,728
2021-12-23	16,350.00	16,500.00	16,200.00	16,350.00	7,774.67	49,458
2021-12-22	16,500.00	16,600.00	16,300.00	16,350.00	7,774.67	60,928
2021-12-21	16,450.00	16,500.00	16,400.00	16,500.00	7,845.99	44,972
2021-12-20	16,750.00	16,800.00	16,500.00	16,500.00	7,845.99	37,106
2021-12-17	16,750.00	16,800.00	16,550.00	16,550.00	7,869.77	44,080
2021-12-16	16,800.00	16,900.00	16,650.00	16,700.00	7,941.10	26,592
2021-12-15	16,700.00	17,150.00	16,700.00	16,800.00	7,988.65	18,864
2021-12-14	16,650.00	16,950.00	16,650.00	16,800.00	7,988.65	19,964
2021-12-13	16,950.00	17,250.00	16,800.00	16,800.00	7,988.65	47,106
2021-12-10	17,150.00	17,150.00	16,900.00	17,000.00	8,083.75	35,294
2021-12-09	17,150.00	17,550.00	17,150.00	17,150.00	8,155.08	29,388
2021-12-08	17,450.00	17,600.00	17,150.00	17,150.00	8,155.08	39,596
2021-12-07	17,100.00	17,750.00	17,100.00	17,400.00	8,273.96	50,308
2021-12-06	16,850.00	17,300.00	16,800.00	17,200.00	8,178.85	26,468
2021-12-03	16,350.00	17,200.00	16,350.00	17,000.00	8,083.75	62,326
2021-12-02	15,950.00	16,500.00	15,950.00	16,350.00	7,774.67	46,808
2021-12-01	15,700.00	16,300.00	15,700.00	16,200.00	7,703.34	117,748
2021-11-30	17,050.00	17,100.00	16,050.00	16,100.00	7,655.79	179,926
2021-11-29	16,850.00	17,300.00	16,700.00	17,050.00	8,107.53	139,640
2021-11-26	17,650.00	17,950.00	17,450.00	17,500.00	8,321.51	62,538
2021-11-25	18,050.00	18,250.00	17,650.00	17,700.00	8,416.61	86,704
2021-11-24	18,200.00	18,500.00	18,000.00	18,100.00	8,606.82	50,318
2021-11-23	18,350.00	18,550.00	18,300.00	18,300.00	8,701.92	29,004
2021-11-22	18,400.00	18,600.00	18,300.00	18,500.00	8,797.02	38,584
2021-11-19	18,550.00	18,950.00	18,450.00	18,500.00	8,797.02	29,136

← NewerPage 20 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.