Hyundai Bioscience Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	39,199.97	39,249.97	35,899.97	37,199.97	17,507.44	1,821,055
2023-11-01	37,249.97	39,549.97	37,199.97	38,349.97	18,048.66	1,520,188
2023-10-31	39,349.97	40,549.97	35,499.97	37,399.97	17,601.56	3,068,451
2023-10-30	38,799.97	39,649.97	38,299.97	39,049.97	18,378.10	1,642,596
2023-10-27	38,999.97	41,199.97	37,349.97	38,649.97	18,189.85	4,901,923
2023-10-26	36,999.97	39,049.97	36,299.97	38,349.97	18,048.66	3,075,255
2023-10-25	35,699.97	39,699.97	35,699.97	38,499.97	18,119.25	7,194,960
2023-10-24	33,449.97	36,499.97	31,849.97	36,049.97	16,966.21	6,721,337
2023-10-23	32,149.97	35,299.97	30,999.97	34,099.97	16,048.48	7,577,231
2023-10-20	27,149.98	32,599.97	26,899.98	31,399.97	14,777.78	6,826,849
2023-10-19	25,899.98	28,099.98	25,749.98	27,349.98	12,871.73	1,009,628
2023-10-18	26,949.98	27,199.98	26,299.98	26,349.98	12,401.10	850,915
2023-10-17	27,449.98	28,149.98	27,049.98	27,399.98	12,895.26	731,851
2023-10-16	27,099.98	27,699.98	26,299.98	27,399.98	12,895.26	964,259
2023-10-13	28,749.98	29,249.98	26,699.98	27,049.98	12,730.54	2,059,144
2023-10-12	28,849.98	29,249.98	28,299.98	29,099.98	13,695.33	791,664
2023-10-11	28,199.98	29,149.98	28,199.98	28,799.98	13,554.14	904,352
2023-10-10	28,249.98	29,299.98	27,849.98	28,149.98	13,248.23	1,423,205
2023-10-06	27,749.98	28,499.98	27,549.98	28,099.98	13,224.70	603,221
2023-10-05	27,999.98	28,799.98	27,299.98	27,699.98	13,036.45	1,010,029
2023-10-04	29,899.98	29,899.98	27,699.98	27,949.98	13,154.11	1,718,675
2023-09-27	27,999.98	29,949.98	27,249.98	29,399.98	13,836.52	2,279,415
2023-09-26	27,299.98	28,149.98	26,999.98	27,649.98	13,012.92	946,909
2023-09-25	28,199.98	29,399.98	27,449.98	27,549.98	12,965.86	1,485,600
2023-09-22	25,249.98	29,499.98	25,099.98	28,349.98	13,342.36	4,134,182
2023-09-21	26,499.98	26,749.98	25,749.98	25,849.98	12,165.79	790,177
2023-09-20	27,099.98	27,199.98	26,499.98	26,799.98	12,612.88	642,146
2023-09-19	27,299.98	27,799.98	26,799.98	27,399.98	12,895.26	565,238
2023-09-18	27,799.98	28,299.98	27,199.98	27,399.98	12,895.26	894,841
2023-09-15	27,499.98	28,549.98	27,149.98	28,099.98	13,224.70	1,671,980
2023-09-14	27,049.98	27,549.98	26,549.98	27,249.98	12,824.67	853,027
2023-09-13	28,849.98	28,899.98	26,449.98	27,149.98	12,777.60	2,906,411
2023-09-12	27,049.98	27,599.98	26,799.98	27,249.98	12,824.67	1,137,137
2023-09-11	26,699.98	27,349.98	26,149.98	27,049.98	12,730.54	1,274,173
2023-09-08	25,699.98	26,799.98	25,699.98	26,449.98	12,448.16	804,088
2023-09-07	25,599.98	26,149.98	25,549.98	25,949.98	12,212.85	649,644
2023-09-06	25,799.98	26,449.98	25,649.98	25,949.98	12,212.85	734,989
2023-09-05	26,099.98	26,599.98	25,899.98	25,999.98	12,236.38	622,803
2023-09-04	26,499.98	26,949.98	25,999.98	26,099.98	12,283.44	635,030
2023-09-01	26,949.98	27,099.98	26,249.98	26,599.98	12,518.76	1,034,320
2023-08-31	27,549.98	27,849.98	26,299.98	27,149.98	12,777.60	1,356,318
2023-08-30	27,899.98	28,749.98	27,249.98	27,649.98	13,012.92	1,339,111
2023-08-29	26,449.98	27,949.98	26,199.98	27,499.98	12,942.32	2,177,738
2023-08-28	25,599.98	26,699.98	25,299.98	25,949.98	12,212.85	1,143,055
2023-08-25	25,199.98	26,149.98	25,199.98	25,599.98	12,048.13	1,025,377
2023-08-24	24,999.98	25,799.98	24,899.98	25,399.98	11,954.00	1,044,851
2023-08-23	26,749.98	28,499.98	24,999.98	25,399.98	11,954.00	2,571,689
2023-08-22	27,049.98	27,349.98	26,399.98	27,049.98	12,730.54	1,308,172
2023-08-21	28,249.98	28,649.98	27,149.98	27,149.98	12,777.60	1,883,337
2023-08-18	27,399.98	28,899.98	26,749.98	28,749.98	13,530.61	1,862,724
2023-08-17	28,199.98	28,599.98	26,199.98	27,749.98	13,059.98	2,628,309
2023-08-16	26,249.98	31,449.97	26,049.98	28,599.98	13,460.02	8,955,122
2023-08-14	29,999.98	32,449.97	25,799.98	25,899.98	12,189.32	6,340,051
2023-08-11	27,599.98	29,449.98	26,999.98	28,599.98	13,460.02	2,909,700
2023-08-10	27,299.98	28,399.98	26,599.98	28,049.98	13,201.17	2,969,290
2023-08-09	23,249.98	29,149.98	23,199.98	27,849.98	13,107.05	9,260,838
2023-08-08	22,649.98	23,449.98	22,599.98	23,199.98	10,918.62	1,289,667
2023-08-07	24,149.98	24,199.98	22,549.98	23,149.98	10,895.08	1,972,639
2023-08-04	28,149.98	28,499.98	23,999.98	24,149.98	11,365.71	4,455,681
2023-08-03	24,249.98	28,149.98	23,899.98	27,899.98	13,130.58	6,278,846

← NewerPage 13 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.