Hyundai Bioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 25,499.98 | 26,949.98 | 25,249.98 | 25,899.98 | 12,189.32 | 2,172,834 |
| 2022-11-11 | 24,599.98 | 25,199.98 | 24,299.98 | 24,949.98 | 11,742.22 | 1,441,787 |
| 2022-11-10 | 24,049.98 | 24,499.98 | 23,649.98 | 23,749.98 | 11,177.46 | 1,065,024 |
| 2022-11-09 | 24,549.98 | 25,299.98 | 24,249.98 | 24,399.98 | 11,483.37 | 1,507,312 |
| 2022-11-08 | 23,099.98 | 25,349.98 | 22,899.98 | 24,449.98 | 11,506.90 | 3,403,931 |
| 2022-11-07 | 23,149.98 | 23,299.98 | 22,499.98 | 22,949.98 | 10,800.96 | 1,023,167 |
| 2022-11-04 | 21,599.98 | 23,099.98 | 20,849.98 | 22,749.98 | 10,706.83 | 2,580,301 |
| 2022-11-03 | 21,049.98 | 21,649.98 | 20,999.98 | 21,399.98 | 10,071.48 | 535,782 |
| 2022-11-02 | 21,299.98 | 21,749.98 | 20,899.98 | 21,549.98 | 10,142.08 | 857,952 |
| 2022-11-01 | 21,299.98 | 21,599.98 | 20,899.98 | 21,299.98 | 10,024.42 | 692,244 |
| 2022-10-31 | 21,799.98 | 21,899.98 | 21,249.98 | 21,399.98 | 10,071.48 | 723,063 |
| 2022-10-28 | 21,199.98 | 21,749.98 | 20,899.98 | 21,499.98 | 10,118.54 | 834,537 |
| 2022-10-27 | 20,849.98 | 21,299.98 | 20,749.98 | 21,249.98 | 10,000.89 | 613,006 |
| 2022-10-26 | 20,999.98 | 21,599.98 | 20,399.98 | 20,849.98 | 9,812.64 | 1,027,722 |
| 2022-10-25 | 21,749.98 | 22,049.98 | 20,799.98 | 20,799.98 | 9,789.10 | 1,807,171 |
| 2022-10-24 | 20,349.98 | 21,799.98 | 20,249.98 | 21,149.98 | 9,953.82 | 2,166,301 |
| 2022-10-21 | 19,999.98 | 20,099.98 | 19,499.98 | 19,649.98 | 9,247.88 | 671,485 |
| 2022-10-20 | 19,999.98 | 20,449.98 | 19,599.98 | 19,999.98 | 9,412.60 | 849,585 |
| 2022-10-19 | 21,199.98 | 21,199.98 | 19,899.98 | 19,999.98 | 9,412.60 | 1,300,433 |
| 2022-10-18 | 20,949.98 | 21,349.98 | 20,499.98 | 20,999.98 | 9,883.23 | 1,488,195 |
| 2022-10-17 | 18,899.98 | 20,949.98 | 18,799.98 | 20,699.98 | 9,742.04 | 2,669,271 |
| 2022-10-14 | 19,099.98 | 19,649.98 | 19,049.98 | 19,499.98 | 9,177.28 | 1,062,219 |
| 2022-10-13 | 19,349.98 | 19,499.98 | 18,449.99 | 18,749.98 | 8,824.31 | 1,349,334 |
| 2022-10-12 | 18,849.98 | 19,649.98 | 18,849.98 | 19,399.98 | 9,130.22 | 1,386,767 |
| 2022-10-11 | 20,049.98 | 20,349.98 | 19,149.98 | 19,349.98 | 9,106.69 | 1,977,796 |
| 2022-10-07 | 22,149.98 | 22,149.98 | 19,399.98 | 19,999.98 | 9,412.60 | 4,018,545 |
| 2022-10-06 | 23,049.98 | 23,099.98 | 21,699.98 | 22,099.98 | 10,400.92 | 2,095,170 |
| 2022-10-05 | 23,349.98 | 23,549.98 | 21,949.98 | 22,049.98 | 10,377.39 | 1,483,981 |
| 2022-10-04 | 21,649.98 | 22,999.98 | 21,499.98 | 22,749.98 | 10,706.83 | 1,934,027 |
| 2022-09-30 | 21,899.98 | 22,549.98 | 20,699.98 | 20,999.98 | 9,883.23 | 1,942,447 |
| 2022-09-29 | 22,399.98 | 23,399.98 | 22,299.98 | 22,449.98 | 10,565.64 | 2,072,807 |
| 2022-09-28 | 23,199.98 | 23,299.98 | 21,699.98 | 21,999.98 | 10,353.86 | 2,191,866 |
| 2022-09-27 | 22,199.98 | 23,549.98 | 21,849.98 | 23,049.98 | 10,848.02 | 2,581,873 |
| 2022-09-26 | 22,849.98 | 24,399.98 | 22,149.98 | 22,449.98 | 10,565.64 | 3,741,612 |
| 2022-09-23 | 24,649.98 | 24,949.98 | 22,999.98 | 23,499.98 | 11,059.80 | 2,986,089 |
| 2022-09-22 | 24,899.98 | 25,849.98 | 23,849.98 | 24,599.98 | 11,577.50 | 4,316,442 |
| 2022-09-21 | 27,199.98 | 27,349.98 | 24,949.98 | 25,349.98 | 11,930.47 | 4,650,598 |
| 2022-09-20 | 28,799.98 | 29,349.98 | 26,699.98 | 26,999.98 | 12,707.01 | 5,512,628 |
| 2022-09-19 | 32,249.97 | 34,449.97 | 28,299.98 | 29,049.98 | 13,671.80 | 10,283,737 |
| 2022-09-16 | 40,499.97 | 40,799.97 | 30,499.98 | 31,299.97 | 14,730.72 | 20,450,463 |
| 2022-09-15 | 40,599.97 | 40,849.97 | 39,199.97 | 40,299.97 | 18,966.39 | 2,038,884 |
| 2022-09-14 | 40,049.97 | 41,399.97 | 39,599.97 | 40,299.97 | 18,966.39 | 2,035,244 |
| 2022-09-13 | 40,949.97 | 41,599.97 | 40,149.97 | 41,099.97 | 19,342.89 | 3,576,595 |
| 2022-09-08 | 39,799.97 | 41,149.97 | 39,549.97 | 40,649.97 | 19,131.11 | 4,310,849 |
| 2022-09-07 | 40,349.97 | 41,049.97 | 38,649.97 | 39,599.97 | 18,636.95 | 5,306,982 |
| 2022-09-06 | 39,399.97 | 41,249.97 | 39,049.97 | 39,599.97 | 18,636.95 | 5,004,840 |
| 2022-09-05 | 39,999.97 | 41,299.97 | 38,849.97 | 39,399.97 | 18,542.82 | 7,514,311 |
| 2022-09-02 | 34,399.97 | 40,749.97 | 34,049.97 | 39,399.97 | 18,542.82 | 23,868,666 |
| 2022-09-01 | 34,949.97 | 35,449.97 | 33,999.97 | 34,349.97 | 16,166.14 | 3,413,374 |
| 2022-08-31 | 34,049.97 | 35,349.97 | 32,399.97 | 34,549.97 | 16,260.27 | 5,381,816 |
| 2022-08-30 | 32,549.97 | 35,799.97 | 32,399.97 | 33,649.97 | 15,836.70 | 11,179,033 |
| 2022-08-29 | 31,099.97 | 33,899.97 | 30,699.98 | 32,199.97 | 15,154.29 | 7,021,318 |
| 2022-08-26 | 27,499.98 | 33,599.97 | 27,299.98 | 31,799.97 | 14,966.03 | 22,576,781 |
| 2022-08-25 | 26,199.98 | 27,549.98 | 25,999.98 | 27,449.98 | 12,918.79 | 912,464 |
| 2022-08-24 | 25,899.98 | 26,199.98 | 25,249.98 | 26,149.98 | 12,306.97 | 876,353 |
| 2022-08-23 | 27,149.98 | 27,749.98 | 25,799.98 | 25,799.98 | 12,142.25 | 1,300,062 |
| 2022-08-22 | 26,999.98 | 28,899.98 | 26,849.98 | 27,499.98 | 12,942.32 | 2,206,088 |
| 2022-08-19 | 26,999.98 | 26,999.98 | 26,399.98 | 26,449.98 | 12,448.16 | 536,528 |
| 2022-08-18 | 27,449.98 | 27,849.98 | 26,849.98 | 26,899.98 | 12,659.95 | 762,920 |
| 2022-08-17 | 28,449.98 | 28,999.98 | 27,499.98 | 27,649.98 | 13,012.92 | 868,566 |
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.