Hyundai Bioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 29,249.98 | 29,249.98 | 28,399.98 | 28,449.98 | 13,389.42 | 934,301 |
| 2022-08-12 | 29,949.98 | 30,149.98 | 29,049.98 | 29,149.98 | 13,718.86 | 1,213,947 |
| 2022-08-11 | 28,599.98 | 29,649.98 | 28,499.98 | 29,399.98 | 13,836.52 | 1,511,285 |
| 2022-08-10 | 28,699.98 | 28,999.98 | 28,049.98 | 28,149.98 | 13,248.23 | 614,806 |
| 2022-08-09 | 28,949.98 | 28,949.98 | 28,499.98 | 28,749.98 | 13,530.61 | 474,279 |
| 2022-08-08 | 29,049.98 | 29,499.98 | 27,999.98 | 28,749.98 | 13,530.61 | 951,340 |
| 2022-08-05 | 29,099.98 | 29,399.98 | 28,699.98 | 29,049.98 | 13,671.80 | 706,402 |
| 2022-08-04 | 28,849.98 | 29,299.98 | 28,699.98 | 28,949.98 | 13,624.74 | 531,379 |
| 2022-08-03 | 28,499.98 | 29,449.98 | 28,499.98 | 28,799.98 | 13,554.14 | 612,853 |
| 2022-08-02 | 29,349.98 | 29,349.98 | 28,399.98 | 28,799.98 | 13,554.14 | 759,308 |
| 2022-08-01 | 28,599.98 | 29,449.98 | 28,599.98 | 29,149.98 | 13,718.86 | 1,031,016 |
| 2022-07-29 | 28,699.98 | 28,999.98 | 28,349.98 | 28,599.98 | 13,460.02 | 752,561 |
| 2022-07-28 | 28,399.98 | 29,049.98 | 28,349.98 | 28,449.98 | 13,389.42 | 919,332 |
| 2022-07-27 | 27,249.98 | 28,749.98 | 27,199.98 | 28,399.98 | 13,365.89 | 2,121,898 |
| 2022-07-26 | 27,549.98 | 27,999.98 | 27,149.98 | 27,249.98 | 12,824.67 | 1,059,756 |
| 2022-07-25 | 30,249.98 | 30,449.98 | 27,299.98 | 27,399.98 | 12,895.26 | 4,268,540 |
| 2022-07-22 | 28,649.98 | 29,399.98 | 28,449.98 | 28,699.98 | 13,507.08 | 1,202,344 |
| 2022-07-21 | 28,549.98 | 29,449.98 | 28,149.98 | 28,599.98 | 13,460.02 | 2,012,825 |
| 2022-07-20 | 28,499.98 | 28,999.98 | 28,049.98 | 28,399.98 | 13,365.89 | 1,335,217 |
| 2022-07-19 | 28,149.98 | 28,899.98 | 27,799.98 | 28,399.98 | 13,365.89 | 1,456,036 |
| 2022-07-18 | 28,649.98 | 28,749.98 | 27,499.98 | 28,049.98 | 13,201.17 | 1,997,044 |
| 2022-07-15 | 26,799.98 | 28,949.98 | 26,799.98 | 28,849.98 | 13,577.68 | 3,062,835 |
| 2022-07-14 | 26,349.98 | 27,399.98 | 25,849.98 | 26,799.98 | 12,612.88 | 1,572,509 |
| 2022-07-13 | 26,449.98 | 26,599.98 | 25,549.98 | 26,299.98 | 12,377.57 | 930,347 |
| 2022-07-12 | 26,649.98 | 26,749.98 | 25,999.98 | 26,199.98 | 12,330.51 | 1,461,195 |
| 2022-07-11 | 25,349.98 | 26,299.98 | 24,599.98 | 26,149.98 | 12,306.97 | 2,169,054 |
| 2022-07-08 | 24,399.98 | 25,049.98 | 24,049.98 | 24,699.98 | 11,624.56 | 1,165,863 |
| 2022-07-07 | 24,249.98 | 24,399.98 | 23,049.98 | 24,099.98 | 11,342.18 | 1,106,719 |
| 2022-07-06 | 24,999.98 | 25,199.98 | 23,949.98 | 24,199.98 | 11,389.25 | 2,418,201 |
| 2022-07-05 | 23,499.98 | 24,499.98 | 23,199.98 | 24,049.98 | 11,318.65 | 1,615,541 |
| 2022-07-04 | 21,699.98 | 24,049.98 | 21,699.98 | 22,999.98 | 10,824.49 | 2,201,439 |
| 2022-07-01 | 22,099.98 | 22,799.98 | 21,249.98 | 21,599.98 | 10,165.61 | 809,164 |
| 2022-06-30 | 22,799.98 | 23,299.98 | 21,899.98 | 21,899.98 | 10,306.80 | 778,505 |
| 2022-06-29 | 22,449.98 | 22,999.98 | 22,349.98 | 22,599.98 | 10,636.24 | 580,637 |
| 2022-06-28 | 22,799.98 | 23,999.98 | 22,349.98 | 22,999.98 | 10,824.49 | 1,277,239 |
| 2022-06-27 | 22,849.98 | 23,999.98 | 22,399.98 | 23,049.98 | 10,848.02 | 1,168,092 |
| 2022-06-24 | 21,349.98 | 23,099.98 | 21,349.98 | 22,799.98 | 10,730.36 | 1,345,669 |
| 2022-06-23 | 23,699.98 | 23,799.98 | 21,199.98 | 21,199.98 | 9,977.36 | 2,298,400 |
| 2022-06-22 | 24,449.98 | 25,599.98 | 23,599.98 | 24,149.98 | 11,365.71 | 3,019,340 |
| 2022-06-21 | 22,399.98 | 23,749.98 | 22,399.98 | 23,299.98 | 10,965.68 | 1,433,168 |
| 2022-06-20 | 23,749.98 | 23,999.98 | 22,349.98 | 22,349.98 | 10,518.58 | 1,438,015 |
| 2022-06-17 | 23,049.98 | 24,349.98 | 22,999.98 | 23,849.98 | 11,224.53 | 1,039,672 |
| 2022-06-16 | 24,999.98 | 25,149.98 | 23,899.98 | 23,999.98 | 11,295.12 | 805,947 |
| 2022-06-15 | 24,099.98 | 25,149.98 | 24,099.98 | 24,449.98 | 11,506.90 | 900,283 |
| 2022-06-14 | 23,849.98 | 25,599.98 | 23,699.98 | 24,449.98 | 11,506.90 | 1,345,643 |
| 2022-06-13 | 25,049.98 | 25,349.98 | 24,549.98 | 24,549.98 | 11,553.97 | 1,374,583 |
| 2022-06-10 | 26,299.98 | 26,599.98 | 25,599.98 | 25,749.98 | 12,118.72 | 1,251,420 |
| 2022-06-09 | 27,799.98 | 27,949.98 | 26,349.98 | 26,749.98 | 12,589.35 | 1,584,217 |
| 2022-06-08 | 28,149.98 | 28,449.98 | 27,349.98 | 27,799.98 | 13,083.51 | 1,072,917 |
| 2022-06-07 | 28,749.98 | 28,799.98 | 28,099.98 | 28,199.98 | 13,271.77 | 769,915 |
| 2022-06-03 | 29,299.98 | 29,449.98 | 28,599.98 | 28,649.98 | 13,483.55 | 876,285 |
| 2022-06-02 | 29,349.98 | 30,199.98 | 29,149.98 | 29,149.98 | 13,718.86 | 1,101,101 |
| 2022-05-31 | 28,999.98 | 29,499.98 | 28,799.98 | 29,299.98 | 13,789.46 | 1,455,534 |
| 2022-05-30 | 28,749.98 | 29,749.98 | 28,549.98 | 28,699.98 | 13,507.08 | 2,279,944 |
| 2022-05-27 | 28,799.98 | 28,949.98 | 28,399.98 | 28,649.98 | 13,483.55 | 887,629 |
| 2022-05-26 | 29,649.98 | 29,799.98 | 28,199.98 | 28,399.98 | 13,365.89 | 2,324,852 |
| 2022-05-25 | 29,849.98 | 30,499.98 | 29,399.98 | 29,499.98 | 13,883.58 | 1,795,712 |
| 2022-05-24 | 29,549.98 | 32,499.97 | 29,299.98 | 29,999.98 | 14,118.90 | 5,910,660 |
| 2022-05-23 | 30,499.98 | 30,749.98 | 29,449.98 | 29,499.98 | 13,883.58 | 1,249,221 |
| 2022-05-20 | 30,599.98 | 30,999.97 | 30,149.98 | 30,299.98 | 14,260.09 | 986,212 |
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.