Hyundai Bioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 30,649.98 | 31,699.97 | 30,499.98 | 30,549.98 | 14,377.75 | 1,434,632 |
| 2022-05-18 | 30,999.97 | 31,549.97 | 30,149.98 | 31,399.97 | 14,777.78 | 1,811,236 |
| 2022-05-17 | 30,599.98 | 31,399.97 | 30,449.98 | 30,899.97 | 14,542.47 | 1,013,915 |
| 2022-05-16 | 30,949.97 | 31,449.97 | 30,599.98 | 30,849.98 | 14,518.94 | 1,440,888 |
| 2022-05-13 | 29,349.98 | 31,099.97 | 29,299.98 | 30,499.98 | 14,354.21 | 2,184,283 |
| 2022-05-12 | 29,949.98 | 30,599.98 | 29,299.98 | 29,299.98 | 13,789.46 | 1,510,237 |
| 2022-05-11 | 29,199.98 | 31,999.97 | 29,199.98 | 30,249.98 | 14,236.56 | 6,143,025 |
| 2022-05-10 | 28,699.98 | 29,949.98 | 28,299.98 | 29,149.98 | 13,718.86 | 1,521,507 |
| 2022-05-09 | 28,649.98 | 29,949.98 | 28,649.98 | 28,899.98 | 13,601.21 | 1,207,362 |
| 2022-05-06 | 28,099.98 | 29,449.98 | 27,949.98 | 28,849.98 | 13,577.68 | 1,087,168 |
| 2022-05-04 | 28,699.98 | 28,749.98 | 28,349.98 | 28,399.98 | 13,365.89 | 517,060 |
| 2022-05-03 | 28,999.98 | 29,549.98 | 28,699.98 | 28,699.98 | 13,507.08 | 847,596 |
| 2022-05-02 | 28,499.98 | 28,899.98 | 28,249.98 | 28,649.98 | 13,483.55 | 683,849 |
| 2022-04-29 | 28,949.98 | 29,049.98 | 28,449.98 | 28,499.98 | 13,412.95 | 841,362 |
| 2022-04-28 | 29,349.98 | 29,399.98 | 28,499.98 | 28,949.98 | 13,624.74 | 1,143,497 |
| 2022-04-27 | 27,999.98 | 30,749.98 | 27,899.98 | 29,599.98 | 13,930.65 | 2,962,036 |
| 2022-04-26 | 28,699.98 | 28,849.98 | 28,249.98 | 28,349.98 | 13,342.36 | 792,310 |
| 2022-04-25 | 28,099.98 | 28,799.98 | 28,049.98 | 28,449.98 | 13,389.42 | 801,022 |
| 2022-04-22 | 29,199.98 | 29,449.98 | 28,399.98 | 28,599.98 | 13,460.02 | 1,296,945 |
| 2022-04-21 | 29,199.98 | 29,499.98 | 28,799.98 | 28,799.98 | 13,554.14 | 966,436 |
| 2022-04-20 | 29,699.98 | 29,749.98 | 29,199.98 | 29,199.98 | 13,742.40 | 775,055 |
| 2022-04-19 | 29,099.98 | 29,849.98 | 29,099.98 | 29,349.98 | 13,812.99 | 1,014,232 |
| 2022-04-18 | 28,949.98 | 30,049.98 | 28,949.98 | 29,249.98 | 13,765.93 | 1,157,026 |
| 2022-04-15 | 31,049.97 | 31,299.97 | 29,299.98 | 29,299.98 | 13,789.46 | 2,884,323 |
| 2022-04-14 | 30,999.97 | 32,099.97 | 30,549.98 | 31,549.97 | 14,848.38 | 4,111,296 |
| 2022-04-13 | 28,299.98 | 33,249.97 | 28,299.98 | 30,999.97 | 14,589.53 | 13,316,244 |
| 2022-04-12 | 28,749.98 | 28,949.98 | 28,049.98 | 28,299.98 | 13,318.83 | 1,085,883 |
| 2022-04-11 | 29,499.98 | 29,499.98 | 28,999.98 | 29,099.98 | 13,695.33 | 904,462 |
| 2022-04-08 | 29,199.98 | 30,099.98 | 29,149.98 | 29,599.98 | 13,930.65 | 1,283,766 |
| 2022-04-07 | 29,099.98 | 29,399.98 | 28,849.98 | 29,299.98 | 13,789.46 | 1,292,332 |
| 2022-04-06 | 29,299.98 | 29,749.98 | 28,799.98 | 29,099.98 | 13,695.33 | 1,529,080 |
| 2022-04-05 | 30,199.98 | 31,349.97 | 29,199.98 | 29,199.98 | 13,742.40 | 4,048,841 |
| 2022-04-04 | 28,799.98 | 31,199.97 | 28,099.98 | 29,849.98 | 14,048.31 | 5,843,712 |
| 2022-04-01 | 29,149.98 | 29,649.98 | 28,699.98 | 28,799.98 | 13,554.14 | 1,594,760 |
| 2022-03-31 | 28,899.98 | 29,699.98 | 28,699.98 | 28,999.98 | 13,648.27 | 2,000,701 |
| 2022-03-30 | 29,499.98 | 29,899.98 | 28,599.98 | 28,999.98 | 13,648.27 | 2,762,378 |
| 2022-03-29 | 30,199.98 | 31,749.97 | 28,099.98 | 29,099.98 | 13,695.33 | 5,813,257 |
| 2022-03-28 | 30,999.97 | 31,049.97 | 30,099.98 | 30,099.98 | 14,165.96 | 1,751,828 |
| 2022-03-25 | 30,599.98 | 31,649.97 | 30,399.98 | 31,399.97 | 14,777.78 | 3,062,824 |
| 2022-03-24 | 30,499.98 | 30,899.97 | 30,049.98 | 30,349.98 | 14,283.62 | 1,438,487 |
| 2022-03-23 | 30,249.98 | 30,949.97 | 29,799.98 | 30,849.98 | 14,518.94 | 2,168,986 |
| 2022-03-22 | 30,049.98 | 30,899.97 | 29,999.98 | 30,499.98 | 14,354.21 | 1,893,870 |
| 2022-03-21 | 31,449.97 | 31,649.97 | 30,049.98 | 30,099.98 | 14,165.96 | 3,228,120 |
| 2022-03-18 | 32,049.97 | 32,599.97 | 30,999.97 | 31,399.97 | 14,777.78 | 4,625,814 |
| 2022-03-17 | 32,299.97 | 35,999.97 | 31,299.97 | 32,099.97 | 15,107.22 | 29,404,288 |
| 2022-03-16 | 29,899.98 | 30,599.98 | 29,099.98 | 30,099.98 | 14,165.96 | 3,581,344 |
| 2022-03-15 | 27,649.98 | 30,399.98 | 27,549.98 | 28,799.98 | 13,554.14 | 6,767,486 |
| 2022-03-14 | 29,249.98 | 29,799.98 | 27,199.98 | 27,649.98 | 13,012.92 | 4,078,238 |
| 2022-03-11 | 30,199.98 | 30,999.97 | 29,199.98 | 29,599.98 | 13,930.65 | 3,142,343 |
| 2022-03-10 | 30,249.98 | 30,899.97 | 30,049.98 | 30,399.98 | 14,307.15 | 2,050,849 |
| 2022-03-08 | 29,999.98 | 32,199.97 | 29,299.98 | 29,799.98 | 14,024.77 | 6,615,836 |
| 2022-03-07 | 32,449.97 | 32,849.97 | 30,849.98 | 30,899.97 | 14,542.47 | 4,188,095 |
| 2022-03-04 | 35,549.97 | 36,049.97 | 32,149.97 | 32,949.97 | 15,507.26 | 10,947,307 |
| 2022-03-03 | 32,599.97 | 36,499.97 | 32,199.97 | 36,499.97 | 17,177.99 | 16,224,601 |
| 2022-03-02 | 31,849.97 | 33,199.97 | 31,299.97 | 32,549.97 | 15,319.01 | 4,559,367 |
| 2022-02-28 | 31,299.97 | 32,499.97 | 31,099.97 | 32,049.97 | 15,083.69 | 4,591,962 |
| 2022-02-25 | 29,999.98 | 32,149.97 | 29,699.98 | 31,799.97 | 14,966.03 | 7,514,804 |
| 2022-02-24 | 31,049.97 | 31,299.97 | 29,199.98 | 29,449.98 | 13,860.05 | 4,972,080 |
| 2022-02-23 | 31,399.97 | 31,999.97 | 31,199.97 | 31,599.97 | 14,871.91 | 3,605,310 |
| 2022-02-22 | 30,999.97 | 32,599.97 | 30,799.98 | 31,549.97 | 14,848.38 | 9,384,368 |
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.