HYUNDAI BIOLAND Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5,140.00 | 5,190.00 | 5,090.00 | 5,100.00 | 5,015.00 | 79,870 |
| 2025-07-21 | 5,200.00 | 5,200.00 | 5,100.00 | 5,180.00 | 5,093.67 | 86,644 |
| 2025-07-18 | 5,200.00 | 5,230.00 | 5,140.00 | 5,200.00 | 5,113.33 | 63,490 |
| 2025-07-17 | 5,170.00 | 5,260.00 | 5,120.00 | 5,240.00 | 5,152.67 | 67,094 |
| 2025-07-16 | 5,210.00 | 5,210.00 | 5,110.00 | 5,180.00 | 5,093.67 | 59,814 |
| 2025-07-15 | 5,250.00 | 5,250.00 | 5,160.00 | 5,210.00 | 5,123.17 | 51,696 |
| 2025-07-14 | 5,190.00 | 5,320.00 | 5,170.00 | 5,250.00 | 5,162.50 | 106,632 |
| 2025-07-11 | 5,210.00 | 5,260.00 | 5,120.00 | 5,190.00 | 5,103.50 | 64,402 |
| 2025-07-10 | 5,160.00 | 5,220.00 | 5,160.00 | 5,210.00 | 5,123.17 | 65,606 |
| 2025-07-09 | 5,170.00 | 5,210.00 | 5,100.00 | 5,160.00 | 5,074.00 | 95,070 |
| 2025-07-08 | 5,200.00 | 5,280.00 | 5,100.00 | 5,170.00 | 5,083.83 | 59,182 |
| 2025-07-07 | 5,240.00 | 5,270.00 | 5,120.00 | 5,200.00 | 5,113.33 | 58,731 |
| 2025-07-04 | 5,310.00 | 5,390.00 | 5,190.00 | 5,240.00 | 5,152.67 | 61,242 |
| 2025-07-03 | 5,250.00 | 5,420.00 | 5,200.00 | 5,340.00 | 5,251.00 | 166,427 |
| 2025-07-02 | 5,180.00 | 5,270.00 | 5,070.00 | 5,250.00 | 5,162.50 | 120,127 |
| 2025-07-01 | 5,030.00 | 5,190.00 | 5,010.00 | 5,180.00 | 5,093.67 | 112,604 |
| 2025-06-30 | 5,000.00 | 5,030.00 | 4,935.00 | 5,030.00 | 4,946.17 | 24,896 |
| 2025-06-27 | 4,970.00 | 4,990.00 | 4,855.00 | 4,960.00 | 4,877.33 | 83,287 |
| 2025-06-26 | 5,040.00 | 5,040.00 | 4,915.00 | 4,950.00 | 4,867.50 | 54,117 |
| 2025-06-25 | 5,120.00 | 5,180.00 | 4,990.00 | 5,070.00 | 4,985.50 | 66,693 |
| 2025-06-24 | 5,110.00 | 5,160.00 | 5,080.00 | 5,120.00 | 5,034.67 | 47,152 |
| 2025-06-23 | 5,100.00 | 5,190.00 | 5,050.00 | 5,080.00 | 4,995.33 | 43,716 |
| 2025-06-20 | 5,080.00 | 5,230.00 | 5,040.00 | 5,200.00 | 5,113.33 | 123,168 |
| 2025-06-19 | 5,000.00 | 5,130.00 | 5,000.00 | 5,080.00 | 4,995.33 | 46,509 |
| 2025-06-18 | 5,050.00 | 5,090.00 | 4,980.00 | 5,060.00 | 4,975.67 | 43,146 |
| 2025-06-17 | 5,070.00 | 5,220.00 | 4,980.00 | 5,050.00 | 4,965.83 | 114,256 |
| 2025-06-16 | 5,050.00 | 5,170.00 | 4,950.00 | 5,100.00 | 5,015.00 | 54,521 |
| 2025-06-13 | 5,200.00 | 5,200.00 | 4,990.00 | 5,090.00 | 5,005.17 | 154,284 |
| 2025-06-12 | 5,200.00 | 5,240.00 | 5,130.00 | 5,150.00 | 5,064.17 | 107,330 |
| 2025-06-11 | 4,960.00 | 5,210.00 | 4,960.00 | 5,180.00 | 5,093.67 | 141,889 |
| 2025-06-10 | 4,850.00 | 4,945.00 | 4,820.00 | 4,945.00 | 4,862.58 | 86,420 |
| 2025-06-09 | 4,800.00 | 4,870.00 | 4,800.00 | 4,850.00 | 4,769.17 | 59,350 |
| 2025-06-05 | 4,845.00 | 4,850.00 | 4,795.00 | 4,800.00 | 4,720.00 | 56,933 |
| 2025-06-04 | 4,825.00 | 4,840.00 | 4,750.00 | 4,805.00 | 4,724.92 | 49,892 |
| 2025-06-02 | 4,770.00 | 4,800.00 | 4,725.00 | 4,800.00 | 4,720.00 | 40,152 |
| 2025-05-30 | 4,665.00 | 4,750.00 | 4,665.00 | 4,725.00 | 4,646.25 | 63,493 |
| 2025-05-29 | 4,680.00 | 4,710.00 | 4,640.00 | 4,700.00 | 4,621.67 | 137,526 |
| 2025-05-28 | 4,665.00 | 4,735.00 | 4,650.00 | 4,680.00 | 4,602.00 | 45,407 |
| 2025-05-27 | 4,580.00 | 4,690.00 | 4,540.00 | 4,640.00 | 4,562.67 | 52,015 |
| 2025-05-26 | 4,595.00 | 4,700.00 | 4,540.00 | 4,580.00 | 4,503.67 | 57,301 |
| 2025-05-23 | 4,600.00 | 4,655.00 | 4,560.00 | 4,595.00 | 4,518.42 | 51,129 |
| 2025-05-22 | 4,640.00 | 4,720.00 | 4,530.00 | 4,655.00 | 4,577.42 | 113,408 |
| 2025-05-21 | 4,315.00 | 4,670.00 | 4,275.00 | 4,650.00 | 4,572.50 | 252,166 |
| 2025-05-20 | 4,320.00 | 4,320.00 | 4,275.00 | 4,305.00 | 4,233.25 | 37,504 |
| 2025-05-19 | 4,380.00 | 4,385.00 | 4,265.00 | 4,350.00 | 4,277.50 | 58,329 |
| 2025-05-16 | 4,425.00 | 4,450.00 | 4,380.00 | 4,390.00 | 4,316.83 | 29,176 |
| 2025-05-15 | 4,445.00 | 4,460.00 | 4,385.00 | 4,425.00 | 4,351.25 | 39,894 |
| 2025-05-14 | 4,420.00 | 4,430.00 | 4,380.00 | 4,430.00 | 4,356.17 | 31,561 |
| 2025-05-13 | 4,340.00 | 4,395.00 | 4,330.00 | 4,380.00 | 4,307.00 | 32,718 |
| 2025-05-12 | 4,305.00 | 4,410.00 | 4,285.00 | 4,355.00 | 4,282.42 | 63,147 |
| 2025-05-09 | 4,315.00 | 4,320.00 | 4,265.00 | 4,305.00 | 4,233.25 | 40,045 |
| 2025-05-08 | 4,215.00 | 4,305.00 | 4,205.00 | 4,275.00 | 4,203.75 | 119,328 |
| 2025-05-07 | 4,270.00 | 4,315.00 | 4,250.00 | 4,315.00 | 4,243.08 | 21,442 |
| 2025-05-02 | 4,295.00 | 4,325.00 | 4,260.00 | 4,325.00 | 4,252.92 | 9,459 |
| 2025-04-30 | 4,315.00 | 4,330.00 | 4,250.00 | 4,315.00 | 4,243.08 | 15,906 |
| 2025-04-29 | 4,260.00 | 4,325.00 | 4,260.00 | 4,315.00 | 4,243.08 | 25,794 |
| 2025-04-28 | 4,350.00 | 4,350.00 | 4,250.00 | 4,300.00 | 4,228.33 | 31,914 |
| 2025-04-25 | 4,335.00 | 4,335.00 | 4,260.00 | 4,300.00 | 4,228.33 | 59,229 |
| 2025-04-24 | 4,300.00 | 4,380.00 | 4,285.00 | 4,320.00 | 4,248.00 | 38,408 |
| 2025-04-23 | 4,325.00 | 4,340.00 | 4,265.00 | 4,295.00 | 4,223.42 | 21,473 |
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.