Hyundai Bioscience Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	24,349.98	24,399.98	23,499.98	23,599.98	11,106.87	960,232
2023-08-01	24,799.98	24,949.98	23,799.98	24,249.98	11,412.78	1,122,587
2023-07-31	23,949.98	25,149.98	23,749.98	24,849.98	11,695.16	1,418,798
2023-07-28	23,849.98	24,449.98	23,049.98	23,799.98	11,200.99	788,722
2023-07-27	22,549.98	24,199.98	22,549.98	23,849.98	11,224.53	1,496,394
2023-07-26	23,299.98	23,399.98	22,399.98	22,549.98	10,612.71	1,385,473
2023-07-25	23,349.98	24,149.98	23,049.98	23,149.98	10,895.08	960,704
2023-07-24	24,199.98	24,199.98	22,899.98	23,799.98	11,200.99	1,377,299
2023-07-21	23,749.98	25,399.98	23,099.98	24,199.98	11,389.25	2,006,360
2023-07-20	23,699.98	25,399.98	23,049.98	23,799.98	11,200.99	1,831,405
2023-07-19	23,149.98	24,799.98	21,899.98	23,599.98	11,106.87	1,584,555
2023-07-18	23,499.98	23,949.98	22,999.98	23,149.98	10,895.08	707,023
2023-07-17	23,599.98	23,799.98	22,899.98	23,649.98	11,130.40	585,067
2023-07-14	24,049.98	24,299.98	23,199.98	23,549.98	11,083.34	915,762
2023-07-13	23,699.98	24,499.98	23,549.98	23,999.98	11,295.12	1,106,768
2023-07-12	23,299.98	24,349.98	22,949.98	23,599.98	11,106.87	988,144
2023-07-11	23,399.98	23,699.98	22,649.98	23,449.98	11,036.27	959,862
2023-07-10	23,549.98	24,349.98	23,099.98	23,299.98	10,965.68	1,037,299
2023-07-07	23,749.98	23,899.98	22,949.98	23,299.98	10,965.68	1,053,764
2023-07-06	24,949.98	25,099.98	23,549.98	23,749.98	11,177.46	1,326,108
2023-07-05	24,999.98	25,599.98	24,149.98	24,949.98	11,742.22	2,697,138
2023-07-04	26,849.98	27,299.98	26,099.98	26,549.98	12,495.23	904,634
2023-07-03	26,699.98	28,099.98	26,549.98	26,849.98	12,636.42	1,091,248
2023-06-30	26,949.98	27,549.98	26,249.98	26,599.98	12,518.76	1,038,888
2023-06-29	26,849.98	27,399.98	26,349.98	26,599.98	12,518.76	1,014,209
2023-06-28	28,199.98	28,349.98	26,699.98	27,149.98	12,777.60	1,732,850
2023-06-27	29,249.98	29,549.98	27,549.98	27,999.98	13,177.64	1,386,665
2023-06-26	29,349.98	30,399.98	26,699.98	29,699.98	13,977.71	1,979,668
2023-06-23	29,699.98	30,299.98	29,399.98	29,799.98	14,024.77	1,032,658
2023-06-22	29,199.98	30,849.98	29,049.98	29,849.98	14,048.31	1,573,361
2023-06-21	31,249.97	31,249.97	29,199.98	29,799.98	14,024.77	3,369,212
2023-06-20	31,499.97	32,499.97	30,199.98	31,699.97	14,918.97	2,083,749
2023-06-19	38,499.97	38,599.97	31,799.97	31,999.97	15,060.16	4,662,242
2023-06-16	31,799.97	35,799.97	31,749.97	33,049.97	15,554.32	5,082,317
2023-06-15	29,549.98	32,549.97	28,999.98	31,749.97	14,942.50	4,892,527
2023-06-14	38,349.97	38,349.97	30,099.98	31,149.97	14,660.12	10,293,726
2023-06-13	34,199.97	39,749.97	33,899.97	38,349.97	18,048.66	7,534,664
2023-06-12	32,649.97	34,599.97	32,599.97	34,249.97	16,119.08	5,494,796
2023-06-09	25,849.98	33,049.97	25,499.98	33,049.97	15,554.32	10,422,627
2023-06-08	25,499.98	25,849.98	24,899.98	25,449.98	11,977.53	1,493,995
2023-06-07	23,949.98	25,649.98	23,949.98	25,149.98	11,836.34	1,907,152
2023-06-05	23,249.98	24,949.98	23,049.98	23,849.98	11,224.53	1,346,378
2023-06-02	23,099.98	23,299.98	22,849.98	23,199.98	10,918.62	474,931
2023-06-01	22,299.98	23,249.98	22,199.98	22,949.98	10,800.96	831,129
2023-05-31	22,349.98	22,649.98	21,749.98	22,149.98	10,424.45	581,450
2023-05-30	22,949.98	23,049.98	22,349.98	22,349.98	10,518.58	565,068
2023-05-26	22,649.98	22,799.98	22,299.98	22,599.98	10,636.24	450,303
2023-05-25	22,549.98	23,249.98	22,399.98	22,649.98	10,659.77	761,628
2023-05-24	23,549.98	23,649.98	22,249.98	22,799.98	10,730.36	1,016,846
2023-05-23	23,049.98	23,399.98	22,699.98	22,999.98	10,824.49	669,307
2023-05-22	22,899.98	23,649.98	22,649.98	22,999.98	10,824.49	815,900
2023-05-19	22,049.98	22,999.98	21,999.98	22,999.98	10,824.49	1,096,634
2023-05-18	22,099.98	22,449.98	21,599.98	22,199.98	10,447.99	608,030
2023-05-17	22,149.98	22,299.98	21,349.98	22,099.98	10,400.92	678,346
2023-05-16	21,449.98	22,999.98	21,299.98	22,199.98	10,447.99	1,511,134
2023-05-15	21,899.98	22,299.98	21,349.98	21,749.98	10,236.20	883,131
2023-05-12	20,549.98	22,399.98	19,419.98	21,599.98	10,165.61	3,443,648
2023-05-11	21,199.98	21,999.98	20,749.98	21,249.98	10,000.89	978,076
2023-05-10	21,099.98	21,599.98	20,899.98	20,999.98	9,883.23	887,179
2023-05-09	22,899.98	22,949.98	21,299.98	21,499.98	10,118.54	1,739,409

← NewerPage 14 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.