HYUNDAI BIOLAND Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,210.00 | 5,290.00 | 5,110.00 | 5,180.00 | 5,007.54 | 134,723 |
| 2024-10-24 | 5,410.00 | 5,420.00 | 5,200.00 | 5,210.00 | 5,036.54 | 210,246 |
| 2024-10-23 | 5,380.00 | 5,510.00 | 5,350.00 | 5,470.00 | 5,287.89 | 114,040 |
| 2024-10-22 | 5,750.00 | 5,750.00 | 5,360.00 | 5,410.00 | 5,229.88 | 378,785 |
| 2024-10-21 | 5,470.00 | 5,730.00 | 5,400.00 | 5,650.00 | 5,461.89 | 260,346 |
| 2024-10-18 | 5,400.00 | 5,900.00 | 5,330.00 | 5,470.00 | 5,287.89 | 1,248,312 |
| 2024-10-17 | 5,330.00 | 5,390.00 | 5,260.00 | 5,350.00 | 5,171.88 | 141,339 |
| 2024-10-16 | 5,390.00 | 5,440.00 | 5,280.00 | 5,330.00 | 5,152.55 | 170,639 |
| 2024-10-15 | 5,420.00 | 5,500.00 | 5,390.00 | 5,450.00 | 5,268.55 | 109,825 |
| 2024-10-14 | 5,470.00 | 5,530.00 | 5,400.00 | 5,450.00 | 5,268.55 | 126,012 |
| 2024-10-11 | 5,630.00 | 5,670.00 | 5,450.00 | 5,480.00 | 5,297.55 | 167,379 |
| 2024-10-10 | 5,600.00 | 5,720.00 | 5,550.00 | 5,680.00 | 5,490.90 | 168,933 |
| 2024-10-08 | 5,850.00 | 5,850.00 | 5,560.00 | 5,570.00 | 5,384.56 | 206,275 |
| 2024-10-07 | 5,820.00 | 5,870.00 | 5,760.00 | 5,840.00 | 5,645.57 | 113,830 |
| 2024-10-04 | 5,800.00 | 5,870.00 | 5,710.00 | 5,820.00 | 5,626.23 | 90,794 |
| 2024-10-02 | 5,960.00 | 5,970.00 | 5,800.00 | 5,850.00 | 5,655.24 | 138,476 |
| 2024-09-30 | 5,840.00 | 6,050.00 | 5,810.00 | 5,990.00 | 5,790.57 | 306,702 |
| 2024-09-27 | 5,860.00 | 5,980.00 | 5,790.00 | 5,840.00 | 5,645.57 | 208,670 |
| 2024-09-26 | 5,820.00 | 5,980.00 | 5,740.00 | 5,930.00 | 5,732.57 | 327,997 |
| 2024-09-25 | 5,560.00 | 6,280.00 | 5,530.00 | 5,800.00 | 5,606.90 | 1,570,880 |
| 2024-09-24 | 5,510.00 | 5,550.00 | 5,450.00 | 5,540.00 | 5,355.56 | 96,595 |
| 2024-09-23 | 5,430.00 | 5,550.00 | 5,340.00 | 5,510.00 | 5,326.56 | 174,560 |
| 2024-09-20 | 5,230.00 | 5,390.00 | 5,230.00 | 5,390.00 | 5,210.55 | 183,803 |
| 2024-09-19 | 5,260.00 | 5,320.00 | 5,100.00 | 5,190.00 | 5,017.21 | 91,971 |
| 2024-09-13 | 5,240.00 | 5,290.00 | 5,170.00 | 5,250.00 | 5,075.21 | 57,973 |
| 2024-09-12 | 5,150.00 | 5,260.00 | 5,150.00 | 5,240.00 | 5,065.54 | 79,251 |
| 2024-09-11 | 5,120.00 | 5,250.00 | 5,070.00 | 5,110.00 | 4,939.87 | 94,011 |
| 2024-09-10 | 5,310.00 | 5,320.00 | 5,090.00 | 5,120.00 | 4,949.54 | 112,367 |
| 2024-09-09 | 4,990.00 | 5,290.00 | 4,925.00 | 5,260.00 | 5,084.88 | 200,790 |
| 2024-09-06 | 5,400.00 | 5,550.00 | 5,010.00 | 5,100.00 | 4,930.21 | 245,668 |
| 2024-09-05 | 5,250.00 | 5,630.00 | 5,250.00 | 5,440.00 | 5,258.89 | 367,534 |
| 2024-09-04 | 5,300.00 | 5,390.00 | 5,230.00 | 5,230.00 | 5,055.88 | 178,131 |
| 2024-09-03 | 5,480.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,316.89 | 165,932 |
| 2024-09-02 | 5,400.00 | 5,580.00 | 5,340.00 | 5,460.00 | 5,278.22 | 160,065 |
| 2024-08-30 | 5,330.00 | 5,510.00 | 5,320.00 | 5,410.00 | 5,229.88 | 252,887 |
| 2024-08-29 | 5,540.00 | 5,540.00 | 5,250.00 | 5,320.00 | 5,142.88 | 356,676 |
| 2024-08-28 | 5,440.00 | 5,660.00 | 5,400.00 | 5,560.00 | 5,374.89 | 189,690 |
| 2024-08-27 | 5,420.00 | 5,500.00 | 5,280.00 | 5,460.00 | 5,278.22 | 190,625 |
| 2024-08-26 | 5,840.00 | 5,870.00 | 5,460.00 | 5,500.00 | 5,316.89 | 329,942 |
| 2024-08-23 | 5,700.00 | 5,900.00 | 5,630.00 | 5,810.00 | 5,616.57 | 261,139 |
| 2024-08-22 | 5,930.00 | 6,080.00 | 5,650.00 | 5,810.00 | 5,616.57 | 393,537 |
| 2024-08-21 | 6,050.00 | 6,140.00 | 5,890.00 | 5,910.00 | 5,713.24 | 469,969 |
| 2024-08-20 | 5,840.00 | 6,520.00 | 5,800.00 | 6,140.00 | 5,935.58 | 2,955,363 |
| 2024-08-19 | 5,770.00 | 5,910.00 | 5,710.00 | 5,840.00 | 5,645.57 | 287,023 |
| 2024-08-16 | 5,740.00 | 5,870.00 | 5,690.00 | 5,760.00 | 5,568.23 | 463,379 |
| 2024-08-14 | 5,710.00 | 5,760.00 | 5,610.00 | 5,610.00 | 5,423.23 | 238,715 |
| 2024-08-13 | 5,900.00 | 5,960.00 | 5,590.00 | 5,680.00 | 5,490.90 | 423,369 |
| 2024-08-12 | 6,050.00 | 6,050.00 | 5,860.00 | 5,910.00 | 5,713.24 | 589,210 |
| 2024-08-09 | 5,720.00 | 6,040.00 | 5,680.00 | 5,970.00 | 5,771.24 | 1,293,600 |
| 2024-08-08 | 5,660.00 | 6,220.00 | 5,530.00 | 5,660.00 | 5,471.56 | 4,048,638 |
| 2024-08-07 | 5,850.00 | 5,920.00 | 5,530.00 | 5,620.00 | 5,432.89 | 1,693,515 |
| 2024-08-06 | 4,780.00 | 6,100.00 | 4,760.00 | 5,780.00 | 5,587.57 | 6,014,810 |
| 2024-08-05 | 4,835.00 | 5,000.00 | 4,600.00 | 4,720.00 | 4,562.86 | 381,633 |
| 2024-08-02 | 5,130.00 | 5,180.00 | 4,985.00 | 5,070.00 | 4,901.20 | 140,044 |
| 2024-08-01 | 5,170.00 | 5,370.00 | 5,120.00 | 5,200.00 | 5,026.88 | 180,512 |
| 2024-07-31 | 5,000.00 | 5,200.00 | 4,915.00 | 5,170.00 | 4,997.87 | 262,510 |
| 2024-07-30 | 5,270.00 | 5,320.00 | 5,030.00 | 5,030.00 | 4,862.54 | 303,103 |
| 2024-07-29 | 5,340.00 | 5,400.00 | 5,230.00 | 5,300.00 | 5,123.55 | 535,759 |
| 2024-07-26 | 4,905.00 | 5,500.00 | 4,905.00 | 5,200.00 | 5,026.88 | 1,686,409 |
| 2024-07-25 | 4,690.00 | 5,530.00 | 4,690.00 | 4,850.00 | 4,688.53 | 2,890,146 |
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.