HYUNDAI BIOLAND Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,360.00 | 4,475.00 | 4,325.00 | 4,395.00 | 4,395.00 | 298,158 |
| 2026-10-15 | 4,290.00 | 4,390.00 | 4,225.00 | 4,340.00 | 4,340.00 | 387,486 |
| 2026-10-14 | 4,550.00 | 4,570.00 | 4,375.00 | 4,440.00 | 4,440.00 | 322,864 |
| 2026-10-13 | 4,505.00 | 4,700.00 | 4,455.00 | 4,560.00 | 4,560.00 | 413,637 |
| 2026-10-12 | 4,765.00 | 4,840.00 | 4,595.00 | 4,595.00 | 4,595.00 | 504,546 |
| 2026-10-08 | 5,050.00 | 5,110.00 | 4,735.00 | 4,850.00 | 4,850.00 | 894,440 |
| 2026-10-07 | 5,010.00 | 5,100.00 | 4,840.00 | 4,985.00 | 4,985.00 | 856,693 |
| 2026-10-06 | 4,945.00 | 5,100.00 | 4,945.00 | 5,010.00 | 5,010.00 | 847,141 |
| 2026-10-02 | 5,160.00 | 5,340.00 | 4,995.00 | 5,000.00 | 5,000.00 | 1,599,869 |
| 2026-10-01 | 5,340.00 | 5,490.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2,133,863 |
| 2026-09-30 | 5,680.00 | 6,240.00 | 5,070.00 | 5,400.00 | 5,400.00 | 11,576,973 |
| 2026-09-29 | 4,535.00 | 5,670.00 | 4,260.00 | 5,670.00 | 5,670.00 | 15,406,735 |
| 2026-09-28 | 4,040.00 | 4,750.00 | 4,010.00 | 4,365.00 | 4,365.00 | 6,950,309 |
| 2026-09-23 | 3,880.00 | 4,090.00 | 3,880.00 | 3,985.00 | 3,985.00 | 93,557 |
| 2026-09-22 | 3,875.00 | 3,895.00 | 3,790.00 | 3,880.00 | 3,880.00 | 31,132 |
| 2026-09-21 | 4,000.00 | 4,135.00 | 3,875.00 | 3,875.00 | 3,875.00 | 51,716 |
| 2026-09-18 | 4,045.00 | 4,075.00 | 3,950.00 | 3,950.00 | 3,950.00 | 59,791 |
| 2026-09-17 | 4,015.00 | 4,090.00 | 3,955.00 | 4,030.00 | 4,030.00 | 21,331 |
| 2026-09-16 | 4,000.00 | 4,020.00 | 3,920.00 | 4,015.00 | 4,015.00 | 48,473 |
| 2026-09-15 | 3,995.00 | 4,125.00 | 3,910.00 | 3,935.00 | 3,935.00 | 28,800 |
| 2026-09-14 | 3,980.00 | 4,050.00 | 3,950.00 | 3,950.00 | 3,950.00 | 7,064 |
| 2026-09-11 | 3,900.00 | 4,005.00 | 3,900.00 | 3,980.00 | 3,980.00 | 14,355 |
| 2026-09-10 | 3,975.00 | 3,980.00 | 3,895.00 | 3,925.00 | 3,925.00 | 22,183 |
| 2026-09-09 | 3,995.00 | 3,995.00 | 3,895.00 | 3,920.00 | 3,920.00 | 27,758 |
| 2026-09-08 | 3,950.00 | 4,025.00 | 3,930.00 | 3,970.00 | 3,970.00 | 28,037 |
| 2026-09-07 | 3,985.00 | 3,985.00 | 3,890.00 | 3,965.00 | 3,965.00 | 25,430 |
| 2026-09-04 | 3,945.00 | 4,060.00 | 3,910.00 | 3,985.00 | 3,985.00 | 17,988 |
| 2026-09-03 | 3,940.00 | 4,020.00 | 3,850.00 | 3,955.00 | 3,955.00 | 45,896 |
| 2026-09-02 | 4,030.00 | 4,075.00 | 3,960.00 | 3,970.00 | 3,970.00 | 34,241 |
| 2026-09-01 | 4,010.00 | 4,140.00 | 4,005.00 | 4,035.00 | 4,035.00 | 55,831 |
| 2026-08-31 | 4,125.00 | 4,125.00 | 4,020.00 | 4,040.00 | 4,040.00 | 30,948 |
| 2026-08-28 | 4,040.00 | 4,140.00 | 4,040.00 | 4,135.00 | 4,135.00 | 30,933 |
| 2026-08-27 | 4,190.00 | 4,205.00 | 4,055.00 | 4,080.00 | 4,080.00 | 50,537 |
| 2026-08-26 | 4,195.00 | 4,225.00 | 4,140.00 | 4,190.00 | 4,190.00 | 54,986 |
| 2026-08-25 | 4,110.00 | 4,210.00 | 4,070.00 | 4,195.00 | 4,195.00 | 129,050 |
| 2026-08-24 | 4,060.00 | 4,250.00 | 4,050.00 | 4,125.00 | 4,125.00 | 100,315 |
| 2026-08-21 | 4,005.00 | 4,040.00 | 3,910.00 | 4,025.00 | 4,025.00 | 41,099 |
| 2026-08-20 | 3,915.00 | 4,005.00 | 3,850.00 | 4,005.00 | 4,005.00 | 36,483 |
| 2026-08-19 | 3,845.00 | 4,000.00 | 3,845.00 | 3,905.00 | 3,905.00 | 60,885 |
| 2026-08-18 | 3,985.00 | 4,110.00 | 3,955.00 | 4,005.00 | 4,005.00 | 93,036 |
| 2026-08-14 | 3,910.00 | 3,970.00 | 3,905.00 | 3,970.00 | 3,970.00 | 30,933 |
| 2026-08-13 | 4,005.00 | 4,015.00 | 3,865.00 | 3,910.00 | 3,910.00 | 43,917 |
| 2026-08-12 | 3,895.00 | 4,020.00 | 3,865.00 | 3,985.00 | 3,985.00 | 86,315 |
| 2026-08-11 | 3,835.00 | 4,025.00 | 3,750.00 | 3,895.00 | 3,895.00 | 104,830 |
| 2026-08-10 | 3,745.00 | 3,870.00 | 3,725.00 | 3,870.00 | 3,870.00 | 86,513 |
| 2026-08-07 | 3,725.00 | 3,740.00 | 3,670.00 | 3,740.00 | 3,740.00 | 53,765 |
| 2026-08-06 | 3,620.00 | 3,735.00 | 3,590.00 | 3,705.00 | 3,705.00 | 82,381 |
| 2026-08-05 | 3,605.00 | 3,650.00 | 3,565.00 | 3,620.00 | 3,620.00 | 40,129 |
| 2026-08-04 | 3,500.00 | 3,625.00 | 3,455.00 | 3,605.00 | 3,605.00 | 64,487 |
| 2026-08-03 | 3,230.00 | 3,535.00 | 3,210.00 | 3,500.00 | 3,500.00 | 124,745 |
| 2026-07-31 | 3,230.00 | 3,315.00 | 3,200.00 | 3,230.00 | 3,230.00 | 75,261 |
| 2026-07-30 | 3,125.00 | 3,260.00 | 3,125.00 | 3,230.00 | 3,230.00 | 34,807 |
| 2026-07-29 | 3,265.00 | 3,310.00 | 3,135.00 | 3,225.00 | 3,225.00 | 49,402 |
| 2026-07-28 | 3,285.00 | 3,355.00 | 3,200.00 | 3,265.00 | 3,265.00 | 46,401 |
| 2026-07-27 | 3,380.00 | 3,420.00 | 3,325.00 | 3,355.00 | 3,355.00 | 20,691 |
| 2026-07-24 | 3,340.00 | 3,450.00 | 3,310.00 | 3,380.00 | 3,380.00 | 33,788 |
| 2026-07-23 | 3,300.00 | 3,360.00 | 3,295.00 | 3,355.00 | 3,355.00 | 17,999 |
| 2026-07-22 | 3,305.00 | 3,370.00 | 3,280.00 | 3,300.00 | 3,300.00 | 33,017 |
| 2026-07-21 | 3,320.00 | 3,350.00 | 3,260.00 | 3,300.00 | 3,300.00 | 27,500 |
| 2026-07-20 | 3,475.00 | 3,475.00 | 3,275.00 | 3,300.00 | 3,300.00 | 57,010 |
Page 1 of 21 · 1,223 trading daysOlder →
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.