Hyundai Bioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 24,999.98 | 25,249.98 | 24,699.98 | 24,799.98 | 11,671.62 | 644,443 |
| 2023-02-07 | 24,649.98 | 25,199.98 | 24,599.98 | 24,749.98 | 11,648.09 | 621,862 |
| 2023-02-06 | 24,549.98 | 25,649.98 | 24,149.98 | 24,649.98 | 11,601.03 | 1,031,787 |
| 2023-02-03 | 24,799.98 | 25,099.98 | 24,549.98 | 24,599.98 | 11,577.50 | 541,882 |
| 2023-02-02 | 24,399.98 | 24,949.98 | 24,399.98 | 24,749.98 | 11,648.09 | 776,198 |
| 2023-02-01 | 23,949.98 | 24,449.98 | 23,699.98 | 24,149.98 | 11,365.71 | 719,867 |
| 2023-01-31 | 23,899.98 | 24,249.98 | 23,599.98 | 23,899.98 | 11,248.06 | 998,570 |
| 2023-01-30 | 25,299.98 | 25,649.98 | 24,049.98 | 24,099.98 | 11,342.18 | 1,399,108 |
| 2023-01-27 | 25,249.98 | 25,399.98 | 24,949.98 | 25,299.98 | 11,906.94 | 714,610 |
| 2023-01-26 | 24,999.98 | 25,549.98 | 24,399.98 | 25,149.98 | 11,836.34 | 1,054,686 |
| 2023-01-25 | 25,599.98 | 25,849.98 | 24,849.98 | 24,999.98 | 11,765.75 | 1,225,525 |
| 2023-01-20 | 26,249.98 | 26,549.98 | 25,449.98 | 25,499.98 | 12,001.06 | 1,009,001 |
| 2023-01-19 | 25,549.98 | 27,149.98 | 24,999.98 | 26,399.98 | 12,424.63 | 1,438,115 |
| 2023-01-18 | 26,249.98 | 26,399.98 | 25,349.98 | 25,799.98 | 12,142.25 | 1,181,429 |
| 2023-01-17 | 27,349.98 | 27,399.98 | 26,049.98 | 26,249.98 | 12,354.04 | 1,662,644 |
| 2023-01-16 | 27,799.98 | 28,199.98 | 27,549.98 | 27,599.98 | 12,989.39 | 804,870 |
| 2023-01-13 | 27,399.98 | 27,949.98 | 27,399.98 | 27,749.98 | 13,059.98 | 596,243 |
| 2023-01-12 | 28,099.98 | 28,199.98 | 27,199.98 | 27,849.98 | 13,107.05 | 918,656 |
| 2023-01-11 | 27,099.98 | 28,199.98 | 27,049.98 | 27,849.98 | 13,107.05 | 1,328,483 |
| 2023-01-10 | 28,049.98 | 28,199.98 | 26,749.98 | 26,849.98 | 12,636.42 | 2,233,398 |
| 2023-01-09 | 29,049.98 | 29,699.98 | 26,249.98 | 28,349.98 | 13,342.36 | 2,589,916 |
| 2023-01-06 | 28,199.98 | 29,299.98 | 28,049.98 | 28,899.98 | 13,601.21 | 2,596,199 |
| 2023-01-05 | 25,949.98 | 29,049.98 | 25,499.98 | 28,899.98 | 13,601.21 | 3,089,359 |
| 2023-01-04 | 26,799.98 | 26,799.98 | 25,149.98 | 25,949.98 | 12,212.85 | 1,476,349 |
| 2023-01-03 | 26,899.98 | 27,149.98 | 26,299.98 | 26,699.98 | 12,565.82 | 991,966 |
| 2023-01-02 | 27,849.98 | 28,049.98 | 26,849.98 | 27,099.98 | 12,754.07 | 1,489,372 |
| 2022-12-29 | 27,249.98 | 27,449.98 | 26,599.98 | 27,399.98 | 12,895.26 | 1,873,338 |
| 2022-12-28 | 26,499.98 | 27,849.98 | 25,999.98 | 27,399.98 | 12,895.26 | 7,908,043 |
| 2022-12-27 | 25,299.98 | 26,399.98 | 25,199.98 | 25,799.98 | 12,142.25 | 2,520,946 |
| 2022-12-26 | 25,449.98 | 25,549.98 | 24,699.98 | 24,949.98 | 11,742.22 | 1,764,877 |
| 2022-12-23 | 26,749.98 | 26,849.98 | 24,649.98 | 24,749.98 | 11,648.09 | 2,872,581 |
| 2022-12-22 | 26,999.98 | 27,499.98 | 26,649.98 | 27,199.98 | 12,801.14 | 1,885,551 |
| 2022-12-21 | 25,449.98 | 26,849.98 | 25,399.98 | 26,649.98 | 12,542.29 | 1,595,041 |
| 2022-12-20 | 26,199.98 | 26,449.98 | 25,399.98 | 25,399.98 | 11,954.00 | 713,272 |
| 2022-12-19 | 25,949.98 | 26,249.98 | 25,849.98 | 26,049.98 | 12,259.91 | 591,932 |
| 2022-12-16 | 25,899.98 | 26,499.98 | 25,699.98 | 25,749.98 | 12,118.72 | 917,188 |
| 2022-12-15 | 26,399.98 | 26,699.98 | 25,949.98 | 26,249.98 | 12,354.04 | 860,991 |
| 2022-12-14 | 25,799.98 | 26,649.98 | 25,649.98 | 26,149.98 | 12,306.97 | 1,039,046 |
| 2022-12-13 | 25,799.98 | 26,299.98 | 25,199.98 | 25,599.98 | 12,048.13 | 605,909 |
| 2022-12-12 | 25,549.98 | 26,249.98 | 25,499.98 | 25,599.98 | 12,048.13 | 714,308 |
| 2022-12-09 | 25,149.98 | 25,799.98 | 25,099.98 | 25,549.98 | 12,024.60 | 679,961 |
| 2022-12-08 | 24,099.98 | 25,949.98 | 24,099.98 | 24,999.98 | 11,765.75 | 1,663,171 |
| 2022-12-07 | 23,949.98 | 24,599.98 | 23,099.98 | 24,199.98 | 11,389.25 | 1,701,742 |
| 2022-12-06 | 26,899.98 | 27,199.98 | 24,049.98 | 24,349.98 | 11,459.84 | 2,256,614 |
| 2022-12-05 | 26,799.98 | 27,399.98 | 26,049.98 | 26,899.98 | 12,659.95 | 1,363,776 |
| 2022-12-02 | 26,749.98 | 28,949.98 | 26,199.98 | 26,699.98 | 12,565.82 | 4,799,078 |
| 2022-12-01 | 26,349.98 | 27,349.98 | 26,299.98 | 26,649.98 | 12,542.29 | 1,198,360 |
| 2022-11-30 | 26,799.98 | 26,999.98 | 25,899.98 | 26,049.98 | 12,259.91 | 950,262 |
| 2022-11-29 | 26,349.98 | 27,299.98 | 26,349.98 | 26,799.98 | 12,612.88 | 796,350 |
| 2022-11-28 | 27,249.98 | 27,499.98 | 26,299.98 | 26,349.98 | 12,401.10 | 1,100,984 |
| 2022-11-25 | 26,999.98 | 27,549.98 | 26,849.98 | 27,049.98 | 12,730.54 | 1,082,319 |
| 2022-11-24 | 26,049.98 | 26,799.98 | 26,049.98 | 26,749.98 | 12,589.35 | 870,603 |
| 2022-11-23 | 26,699.98 | 27,049.98 | 25,799.98 | 26,199.98 | 12,330.51 | 1,409,766 |
| 2022-11-22 | 24,899.98 | 27,599.98 | 24,849.98 | 26,949.98 | 12,683.48 | 3,069,932 |
| 2022-11-21 | 28,199.98 | 28,949.98 | 25,299.98 | 25,399.98 | 11,954.00 | 3,835,614 |
| 2022-11-18 | 27,399.98 | 28,299.98 | 27,199.98 | 27,599.98 | 12,989.39 | 1,570,973 |
| 2022-11-17 | 27,699.98 | 27,999.98 | 26,549.98 | 26,699.98 | 12,565.82 | 1,477,143 |
| 2022-11-16 | 28,049.98 | 29,449.98 | 27,049.98 | 27,799.98 | 13,083.51 | 3,236,073 |
| 2022-11-15 | 25,899.98 | 27,549.98 | 25,849.98 | 27,299.98 | 12,848.20 | 2,358,838 |
| 2022-11-14 | 25,499.98 | 26,949.98 | 25,249.98 | 25,899.98 | 12,189.32 | 2,172,834 |
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.