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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 052260.KQ stock page

HYUNDAI BIOLAND Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-224,520.004,520.004,415.004,520.004,444.6738,553
2025-10-214,600.004,600.004,470.004,495.004,420.0896,028
2025-10-204,540.004,560.004,480.004,540.004,464.3356,515
2025-10-174,690.004,690.004,540.004,540.004,464.33125,739
2025-10-164,820.004,830.004,685.004,690.004,611.83137,659
2025-10-154,660.004,815.004,660.004,810.004,729.83139,638
2025-10-144,625.004,750.004,575.004,730.004,651.17167,866
2025-10-134,510.004,645.004,460.004,625.004,547.92101,348
2025-10-104,790.004,790.004,450.004,685.004,606.92139,430
2025-10-024,790.004,915.004,725.004,790.004,710.17121,643
2025-10-014,890.004,915.004,780.004,790.004,710.1787,512
2025-09-304,970.005,030.004,850.004,915.004,833.08124,329
2025-09-294,920.005,010.004,900.004,995.004,911.7565,025
2025-09-264,935.005,090.004,870.004,905.004,823.25161,780
2025-09-255,130.005,150.004,985.004,990.004,906.83115,295
2025-09-245,230.005,230.005,040.005,120.005,034.67165,246
2025-09-235,180.005,320.005,080.005,230.005,142.83303,550
2025-09-224,790.005,240.004,770.005,180.005,093.671,537,393
2025-09-194,870.004,970.004,780.004,785.004,705.2577,996
2025-09-184,960.004,990.004,725.004,870.004,788.83347,296
2025-09-174,515.004,750.004,475.004,685.004,606.92170,116
2025-09-164,520.004,545.004,475.004,515.004,439.7535,128
2025-09-154,490.004,520.004,455.004,495.004,420.0845,658
2025-09-124,455.004,595.004,425.004,520.004,444.6792,061
2025-09-114,430.004,470.004,410.004,455.004,380.7529,837
2025-09-104,495.004,550.004,450.004,450.004,375.8342,359
2025-09-094,440.004,500.004,440.004,475.004,400.4229,538
2025-09-084,450.004,470.004,400.004,450.004,375.8354,704
2025-09-054,400.004,475.004,400.004,465.004,390.5832,032
2025-09-044,350.004,435.004,350.004,435.004,361.0845,249
2025-09-034,390.004,390.004,305.004,335.004,262.7532,591
2025-09-024,350.004,440.004,315.004,370.004,297.1793,944
2025-09-014,495.004,500.004,175.004,370.004,297.17456,416
2025-08-294,750.004,750.004,600.004,625.004,547.9297,714
2025-08-284,650.004,850.004,625.004,750.004,670.8391,739
2025-08-274,660.004,700.004,610.004,685.004,606.9257,219
2025-08-264,705.004,725.004,635.004,705.004,626.5830,232
2025-08-254,630.004,755.004,580.004,705.004,626.5847,226
2025-08-224,615.004,615.004,535.004,595.004,518.4223,815
2025-08-214,535.004,600.004,485.004,595.004,518.4229,364
2025-08-204,515.004,525.004,390.004,465.004,390.5864,560
2025-08-194,530.004,545.004,460.004,515.004,439.7542,521
2025-08-184,625.004,625.004,490.004,530.004,454.5073,570
2025-08-144,640.004,650.004,580.004,615.004,538.0838,883
2025-08-134,680.004,680.004,580.004,605.004,528.2554,715
2025-08-124,745.004,785.004,630.004,635.004,557.75108,478
2025-08-114,810.004,810.004,700.004,720.004,641.3367,275
2025-08-084,835.004,885.004,770.004,805.004,724.9276,071
2025-08-074,835.004,845.004,780.004,840.004,759.3340,392
2025-08-064,730.004,845.004,730.004,835.004,754.4232,113
2025-08-054,930.004,965.004,790.004,805.004,724.92164,146
2025-08-044,810.004,960.004,750.004,930.004,847.8355,671
2025-08-014,950.004,950.004,770.004,850.004,769.1795,604
2025-07-314,910.005,050.004,880.004,960.004,877.3357,395
2025-07-304,945.004,945.004,855.004,910.004,828.1734,404
2025-07-294,845.004,920.004,785.004,855.004,774.0833,782
2025-07-284,930.004,930.004,700.004,845.004,764.25149,544
2025-07-254,945.005,130.004,720.004,875.004,793.75436,399
2025-07-245,070.005,200.004,895.004,895.004,813.42371,087
2025-07-235,100.005,150.005,050.005,110.005,024.8345,518
← NewerPage 5 of 21 · 1,223 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.