HYUNDAI BIOLAND Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4,280.00 | 4,360.00 | 4,255.00 | 4,320.00 | 4,248.00 | 32,479 |
| 2025-04-21 | 4,290.00 | 4,370.00 | 4,280.00 | 4,340.00 | 4,267.67 | 31,967 |
| 2025-04-18 | 4,220.00 | 4,290.00 | 4,195.00 | 4,290.00 | 4,218.50 | 41,008 |
| 2025-04-17 | 4,195.00 | 4,250.00 | 4,195.00 | 4,250.00 | 4,179.17 | 18,445 |
| 2025-04-16 | 4,205.00 | 4,235.00 | 4,165.00 | 4,195.00 | 4,125.08 | 27,299 |
| 2025-04-15 | 4,185.00 | 4,230.00 | 4,145.00 | 4,210.00 | 4,139.83 | 22,135 |
| 2025-04-14 | 4,220.00 | 4,220.00 | 4,145.00 | 4,145.00 | 4,075.92 | 23,891 |
| 2025-04-11 | 4,005.00 | 4,200.00 | 4,005.00 | 4,195.00 | 4,125.08 | 48,878 |
| 2025-04-10 | 4,015.00 | 4,085.00 | 4,015.00 | 4,085.00 | 4,016.92 | 54,489 |
| 2025-04-09 | 3,900.00 | 3,945.00 | 3,825.00 | 3,890.00 | 3,825.17 | 91,012 |
| 2025-04-08 | 3,925.00 | 4,015.00 | 3,910.00 | 3,960.00 | 3,894.00 | 45,223 |
| 2025-04-07 | 4,195.00 | 4,195.00 | 3,845.00 | 3,905.00 | 3,839.92 | 327,800 |
| 2025-04-04 | 4,140.00 | 4,255.00 | 4,130.00 | 4,230.00 | 4,159.50 | 34,234 |
| 2025-04-03 | 4,200.00 | 4,250.00 | 4,155.00 | 4,210.00 | 4,139.83 | 26,162 |
| 2025-04-02 | 4,350.00 | 4,360.00 | 4,240.00 | 4,275.00 | 4,203.75 | 21,959 |
| 2025-04-01 | 4,180.00 | 4,340.00 | 4,175.00 | 4,325.00 | 4,252.92 | 23,954 |
| 2025-03-31 | 4,280.00 | 4,280.00 | 4,200.00 | 4,210.00 | 4,139.83 | 73,979 |
| 2025-03-28 | 4,355.00 | 4,415.00 | 4,310.00 | 4,315.00 | 4,243.08 | 49,407 |
| 2025-03-27 | 4,400.00 | 4,425.00 | 4,365.00 | 4,400.00 | 4,326.67 | 38,637 |
| 2025-03-26 | 4,410.00 | 4,410.00 | 4,360.00 | 4,400.00 | 4,326.67 | 52,066 |
| 2025-03-25 | 4,480.00 | 4,480.00 | 4,350.00 | 4,400.00 | 4,326.67 | 108,373 |
| 2025-03-24 | 4,535.00 | 4,560.00 | 4,440.00 | 4,455.00 | 4,380.75 | 66,039 |
| 2025-03-21 | 4,555.00 | 4,555.00 | 4,455.00 | 4,490.00 | 4,415.17 | 93,625 |
| 2025-03-20 | 4,505.00 | 4,585.00 | 4,505.00 | 4,555.00 | 4,479.08 | 97,662 |
| 2025-03-19 | 4,505.00 | 4,540.00 | 4,470.00 | 4,495.00 | 4,420.08 | 64,416 |
| 2025-03-18 | 4,615.00 | 4,640.00 | 4,500.00 | 4,535.00 | 4,459.42 | 118,165 |
| 2025-03-17 | 4,635.00 | 4,670.00 | 4,585.00 | 4,615.00 | 4,538.08 | 26,849 |
| 2025-03-14 | 4,625.00 | 4,670.00 | 4,515.00 | 4,610.00 | 4,533.17 | 47,685 |
| 2025-03-13 | 4,695.00 | 4,720.00 | 4,595.00 | 4,605.00 | 4,528.25 | 64,385 |
| 2025-03-12 | 4,600.00 | 4,720.00 | 4,600.00 | 4,695.00 | 4,616.75 | 81,196 |
| 2025-03-11 | 4,550.00 | 4,632.00 | 4,505.00 | 4,625.00 | 4,547.92 | 56,837 |
| 2025-03-10 | 4,550.00 | 4,640.00 | 4,515.00 | 4,605.00 | 4,528.25 | 37,150 |
| 2025-03-07 | 4,625.00 | 4,675.00 | 4,580.00 | 4,590.00 | 4,513.50 | 69,815 |
| 2025-03-06 | 4,660.00 | 4,720.00 | 4,610.00 | 4,645.00 | 4,567.58 | 82,151 |
| 2025-03-05 | 4,600.00 | 4,675.00 | 4,600.00 | 4,635.00 | 4,557.75 | 37,611 |
| 2025-03-04 | 4,590.00 | 4,640.00 | 4,500.00 | 4,595.00 | 4,518.42 | 40,835 |
| 2025-02-28 | 4,690.00 | 4,740.00 | 4,595.00 | 4,640.00 | 4,562.67 | 115,999 |
| 2025-02-27 | 4,705.00 | 4,850.00 | 4,705.00 | 4,765.00 | 4,685.58 | 104,915 |
| 2025-02-26 | 4,755.00 | 4,790.00 | 4,670.00 | 4,705.00 | 4,626.58 | 88,964 |
| 2025-02-25 | 4,685.00 | 4,765.00 | 4,675.00 | 4,755.00 | 4,675.75 | 76,970 |
| 2025-02-24 | 4,795.00 | 4,805.00 | 4,735.00 | 4,765.00 | 4,685.58 | 61,582 |
| 2025-02-21 | 4,860.00 | 4,860.00 | 4,705.00 | 4,790.00 | 4,710.17 | 62,993 |
| 2025-02-20 | 4,780.00 | 4,920.00 | 4,670.00 | 4,800.00 | 4,720.00 | 228,412 |
| 2025-02-19 | 4,760.00 | 4,785.00 | 4,710.00 | 4,750.00 | 4,670.83 | 86,581 |
| 2025-02-18 | 4,715.00 | 4,780.00 | 4,675.00 | 4,760.00 | 4,680.67 | 97,867 |
| 2025-02-17 | 4,550.00 | 4,760.00 | 4,550.00 | 4,715.00 | 4,636.42 | 81,362 |
| 2025-02-14 | 4,505.00 | 4,570.00 | 4,480.00 | 4,550.00 | 4,474.17 | 70,012 |
| 2025-02-13 | 4,515.00 | 4,540.00 | 4,465.00 | 4,500.00 | 4,425.00 | 61,523 |
| 2025-02-12 | 4,650.00 | 4,650.00 | 4,495.00 | 4,510.00 | 4,434.83 | 198,045 |
| 2025-02-11 | 4,710.00 | 4,730.00 | 4,625.00 | 4,645.00 | 4,567.58 | 95,970 |
| 2025-02-10 | 4,730.00 | 4,830.00 | 4,680.00 | 4,710.00 | 4,631.50 | 136,694 |
| 2025-02-07 | 4,785.00 | 4,805.00 | 4,685.00 | 4,695.00 | 4,616.75 | 138,722 |
| 2025-02-06 | 4,915.00 | 4,920.00 | 4,785.00 | 4,820.00 | 4,739.67 | 162,343 |
| 2025-02-05 | 4,750.00 | 4,970.00 | 4,750.00 | 4,925.00 | 4,842.92 | 300,956 |
| 2025-02-04 | 4,620.00 | 4,800.00 | 4,590.00 | 4,740.00 | 4,661.00 | 127,846 |
| 2025-02-03 | 4,540.00 | 4,625.00 | 4,390.00 | 4,595.00 | 4,518.42 | 148,584 |
| 2025-01-31 | 4,620.00 | 4,700.00 | 4,560.00 | 4,600.00 | 4,523.33 | 69,619 |
| 2025-01-24 | 4,545.00 | 4,705.00 | 4,510.00 | 4,665.00 | 4,587.25 | 132,039 |
| 2025-01-23 | 4,655.00 | 4,655.00 | 4,510.00 | 4,525.00 | 4,449.58 | 100,847 |
| 2025-01-22 | 4,615.00 | 4,660.00 | 4,550.00 | 4,655.00 | 4,577.42 | 125,878 |
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.