HYUNDAI BIOLAND Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4,600.00 | 4,645.00 | 4,545.00 | 4,590.00 | 4,513.50 | 85,452 |
| 2025-01-20 | 4,695.00 | 4,695.00 | 4,550.00 | 4,595.00 | 4,518.42 | 101,164 |
| 2025-01-17 | 4,730.00 | 4,745.00 | 4,610.00 | 4,665.00 | 4,587.25 | 79,947 |
| 2025-01-16 | 4,565.00 | 4,795.00 | 4,555.00 | 4,715.00 | 4,636.42 | 183,807 |
| 2025-01-15 | 4,790.00 | 4,810.00 | 4,545.00 | 4,565.00 | 4,488.92 | 230,784 |
| 2025-01-14 | 4,700.00 | 4,795.00 | 4,645.00 | 4,710.00 | 4,631.50 | 141,379 |
| 2025-01-13 | 4,600.00 | 4,685.00 | 4,565.00 | 4,685.00 | 4,606.92 | 122,808 |
| 2025-01-10 | 4,700.00 | 4,700.00 | 4,600.00 | 4,605.00 | 4,528.25 | 76,808 |
| 2025-01-09 | 4,720.00 | 4,720.00 | 4,610.00 | 4,665.00 | 4,587.25 | 101,759 |
| 2025-01-08 | 4,700.00 | 4,730.00 | 4,645.00 | 4,725.00 | 4,646.25 | 155,207 |
| 2025-01-07 | 4,760.00 | 4,785.00 | 4,690.00 | 4,730.00 | 4,651.17 | 141,805 |
| 2025-01-06 | 4,525.00 | 4,850.00 | 4,480.00 | 4,805.00 | 4,724.92 | 451,342 |
| 2025-01-03 | 4,460.00 | 4,530.00 | 4,420.00 | 4,460.00 | 4,385.67 | 163,372 |
| 2025-01-02 | 4,600.00 | 4,615.00 | 4,390.00 | 4,485.00 | 4,410.25 | 370,992 |
| 2024-12-30 | 4,165.00 | 4,670.00 | 4,165.00 | 4,515.00 | 4,439.75 | 1,440,131 |
| 2024-12-27 | 4,140.00 | 4,170.00 | 4,015.00 | 4,045.00 | 3,977.58 | 73,452 |
| 2024-12-26 | 4,220.00 | 4,225.00 | 4,080.00 | 4,140.00 | 4,002.17 | 119,271 |
| 2024-12-24 | 4,235.00 | 4,265.00 | 4,210.00 | 4,220.00 | 4,079.50 | 42,051 |
| 2024-12-23 | 4,135.00 | 4,215.00 | 4,110.00 | 4,215.00 | 4,074.67 | 88,744 |
| 2024-12-20 | 4,225.00 | 4,290.00 | 4,070.00 | 4,100.00 | 3,963.50 | 98,503 |
| 2024-12-19 | 4,190.00 | 4,315.00 | 4,140.00 | 4,225.00 | 4,084.34 | 118,014 |
| 2024-12-18 | 4,305.00 | 4,330.00 | 4,245.00 | 4,325.00 | 4,181.01 | 59,960 |
| 2024-12-17 | 4,300.00 | 4,320.00 | 4,235.00 | 4,305.00 | 4,161.67 | 67,206 |
| 2024-12-16 | 4,295.00 | 4,355.00 | 4,270.00 | 4,315.00 | 4,171.34 | 42,596 |
| 2024-12-13 | 4,250.00 | 4,355.00 | 4,235.00 | 4,295.00 | 4,152.01 | 94,576 |
| 2024-12-12 | 4,255.00 | 4,295.00 | 4,190.00 | 4,275.00 | 4,132.67 | 63,343 |
| 2024-12-11 | 4,085.00 | 4,270.00 | 4,085.00 | 4,255.00 | 4,113.34 | 90,724 |
| 2024-12-10 | 3,890.00 | 4,120.00 | 3,890.00 | 4,090.00 | 3,953.83 | 144,996 |
| 2024-12-09 | 4,070.00 | 4,090.00 | 3,865.00 | 3,890.00 | 3,760.49 | 322,611 |
| 2024-12-06 | 4,135.00 | 4,175.00 | 4,000.00 | 4,130.00 | 3,992.50 | 150,160 |
| 2024-12-05 | 4,235.00 | 4,240.00 | 4,140.00 | 4,195.00 | 4,055.34 | 68,935 |
| 2024-12-04 | 4,235.00 | 4,330.00 | 4,180.00 | 4,235.00 | 4,094.00 | 116,897 |
| 2024-12-03 | 4,085.00 | 4,530.00 | 4,085.00 | 4,380.00 | 4,234.18 | 497,877 |
| 2024-12-02 | 4,250.00 | 4,330.00 | 4,120.00 | 4,120.00 | 3,982.83 | 95,389 |
| 2024-11-29 | 4,340.00 | 4,365.00 | 4,240.00 | 4,250.00 | 4,108.50 | 101,843 |
| 2024-11-28 | 4,355.00 | 4,380.00 | 4,340.00 | 4,375.00 | 4,229.34 | 47,584 |
| 2024-11-27 | 4,390.00 | 4,390.00 | 4,325.00 | 4,355.00 | 4,210.01 | 55,819 |
| 2024-11-26 | 4,415.00 | 4,440.00 | 4,305.00 | 4,370.00 | 4,224.51 | 113,923 |
| 2024-11-25 | 4,260.00 | 4,330.00 | 4,260.00 | 4,305.00 | 4,161.67 | 58,979 |
| 2024-11-22 | 4,265.00 | 4,320.00 | 4,240.00 | 4,275.00 | 4,132.67 | 81,070 |
| 2024-11-21 | 4,135.00 | 4,330.00 | 4,110.00 | 4,265.00 | 4,123.01 | 114,716 |
| 2024-11-20 | 4,155.00 | 4,200.00 | 4,130.00 | 4,160.00 | 4,021.50 | 83,040 |
| 2024-11-19 | 4,195.00 | 4,215.00 | 4,100.00 | 4,155.00 | 4,016.67 | 108,161 |
| 2024-11-18 | 4,165.00 | 4,290.00 | 4,110.00 | 4,230.00 | 4,089.17 | 139,826 |
| 2024-11-15 | 4,175.00 | 4,230.00 | 4,025.00 | 4,200.00 | 4,060.17 | 190,660 |
| 2024-11-14 | 4,265.00 | 4,345.00 | 4,180.00 | 4,210.00 | 4,069.84 | 255,072 |
| 2024-11-13 | 4,415.00 | 4,480.00 | 4,250.00 | 4,255.00 | 4,113.34 | 196,640 |
| 2024-11-12 | 4,605.00 | 4,650.00 | 4,410.00 | 4,460.00 | 4,311.51 | 218,893 |
| 2024-11-11 | 4,895.00 | 4,900.00 | 4,610.00 | 4,650.00 | 4,495.19 | 302,344 |
| 2024-11-08 | 4,845.00 | 4,945.00 | 4,845.00 | 4,885.00 | 4,722.36 | 67,491 |
| 2024-11-07 | 4,975.00 | 4,975.00 | 4,790.00 | 4,865.00 | 4,703.03 | 149,240 |
| 2024-11-06 | 5,100.00 | 5,100.00 | 4,880.00 | 4,935.00 | 4,770.70 | 235,830 |
| 2024-11-05 | 5,080.00 | 5,190.00 | 5,020.00 | 5,040.00 | 4,872.20 | 193,094 |
| 2024-11-04 | 5,100.00 | 5,200.00 | 4,900.00 | 5,080.00 | 4,910.87 | 220,500 |
| 2024-11-01 | 5,200.00 | 5,220.00 | 5,050.00 | 5,100.00 | 4,930.21 | 119,316 |
| 2024-10-31 | 5,070.00 | 5,230.00 | 5,010.00 | 5,150.00 | 4,978.54 | 149,930 |
| 2024-10-30 | 5,210.00 | 5,240.00 | 5,030.00 | 5,090.00 | 4,920.54 | 134,019 |
| 2024-10-29 | 5,230.00 | 5,280.00 | 5,080.00 | 5,210.00 | 5,036.54 | 152,541 |
| 2024-10-28 | 5,200.00 | 5,280.00 | 5,150.00 | 5,270.00 | 5,094.55 | 62,085 |
| 2024-10-25 | 5,210.00 | 5,290.00 | 5,110.00 | 5,180.00 | 5,007.54 | 134,723 |
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.