Hyundai Bioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 30,899.97 | 31,949.97 | 30,799.98 | 31,299.97 | 14,730.72 | 2,708,875 |
| 2022-02-18 | 30,699.98 | 31,799.97 | 30,399.98 | 31,749.97 | 14,942.50 | 4,766,090 |
| 2022-02-17 | 31,899.97 | 32,899.97 | 29,799.98 | 31,099.97 | 14,636.59 | 7,704,692 |
| 2022-02-16 | 32,699.97 | 33,349.97 | 31,599.97 | 32,399.97 | 15,248.41 | 8,391,144 |
| 2022-02-15 | 32,149.97 | 33,749.97 | 30,199.98 | 30,549.98 | 14,377.75 | 9,177,411 |
| 2022-02-14 | 29,199.98 | 34,949.97 | 29,199.98 | 32,749.97 | 15,413.13 | 33,817,798 |
| 2022-02-11 | 29,899.98 | 30,299.98 | 28,699.98 | 28,849.98 | 13,577.68 | 3,471,664 |
| 2022-02-10 | 29,949.98 | 33,449.97 | 29,499.98 | 30,699.98 | 14,448.34 | 15,468,619 |
| 2022-02-09 | 31,549.97 | 32,849.97 | 30,199.98 | 30,649.98 | 14,424.81 | 12,541,585 |
| 2022-02-08 | 31,099.97 | 31,149.97 | 28,599.98 | 29,649.98 | 13,954.18 | 5,606,840 |
| 2022-02-07 | 29,899.98 | 33,649.97 | 28,449.98 | 31,349.97 | 14,754.25 | 22,407,518 |
| 2022-02-04 | 33,099.97 | 33,699.97 | 27,049.98 | 28,649.98 | 13,483.55 | 8,896,460 |
| 2022-02-03 | 29,849.98 | 34,549.97 | 29,099.98 | 33,349.97 | 15,695.51 | 22,713,576 |
| 2022-01-28 | 29,199.98 | 30,749.98 | 28,099.98 | 29,099.98 | 13,695.33 | 10,706,156 |
| 2022-01-27 | 24,449.98 | 30,849.98 | 23,649.98 | 28,949.98 | 13,624.74 | 16,407,911 |
| 2022-01-26 | 24,099.98 | 25,199.98 | 23,949.98 | 24,249.98 | 11,412.78 | 1,317,143 |
| 2022-01-25 | 26,199.98 | 26,299.98 | 23,649.98 | 24,199.98 | 11,389.25 | 2,232,703 |
| 2022-01-24 | 26,649.98 | 27,449.98 | 25,999.98 | 26,149.98 | 12,306.97 | 2,109,483 |
| 2022-01-21 | 28,799.98 | 29,899.98 | 25,949.98 | 26,199.98 | 12,330.51 | 6,162,293 |
| 2022-01-20 | 26,349.98 | 29,049.98 | 26,349.98 | 28,749.98 | 13,530.61 | 1,853,815 |
| 2022-01-19 | 26,699.98 | 27,049.98 | 25,999.98 | 26,299.98 | 12,377.57 | 857,708 |
| 2022-01-18 | 28,849.98 | 29,099.98 | 27,199.98 | 27,199.98 | 12,801.14 | 1,369,653 |
| 2022-01-17 | 28,999.98 | 29,549.98 | 28,149.98 | 28,549.98 | 13,436.49 | 1,528,133 |
| 2022-01-14 | 27,299.98 | 29,599.98 | 27,299.98 | 29,399.98 | 13,836.52 | 4,696,875 |
| 2022-01-13 | 27,999.98 | 28,099.98 | 26,749.98 | 27,299.98 | 12,848.20 | 1,141,916 |
| 2022-01-12 | 28,499.98 | 28,849.98 | 27,699.98 | 27,999.98 | 13,177.64 | 1,225,532 |
| 2022-01-11 | 27,949.98 | 28,749.98 | 27,249.98 | 28,499.98 | 13,412.95 | 1,352,455 |
| 2022-01-10 | 27,699.98 | 28,699.98 | 27,699.98 | 28,249.98 | 13,295.30 | 1,557,691 |
| 2022-01-07 | 27,899.98 | 29,299.98 | 27,249.98 | 27,699.98 | 13,036.45 | 3,067,835 |
| 2022-01-06 | 27,049.98 | 27,999.98 | 26,799.98 | 27,249.98 | 12,824.67 | 1,456,509 |
| 2022-01-05 | 27,049.98 | 28,149.98 | 26,249.98 | 27,449.98 | 12,918.79 | 2,899,919 |
| 2022-01-04 | 25,549.98 | 27,099.98 | 25,349.98 | 26,949.98 | 12,683.48 | 2,337,004 |
| 2022-01-03 | 25,549.98 | 26,499.98 | 25,449.98 | 25,849.98 | 12,165.79 | 1,757,055 |
| 2021-12-30 | 24,999.98 | 25,649.98 | 24,999.98 | 25,249.98 | 11,883.41 | 1,623,796 |
| 2021-12-29 | 24,749.98 | 27,099.98 | 24,299.98 | 25,299.98 | 11,906.94 | 9,459,901 |
| 2021-12-28 | 23,849.98 | 24,249.98 | 22,899.98 | 23,499.98 | 11,059.80 | 2,600,232 |
| 2021-12-27 | 23,349.98 | 24,249.98 | 23,099.98 | 23,699.98 | 11,153.93 | 2,107,297 |
| 2021-12-24 | 24,899.98 | 25,349.98 | 23,549.98 | 23,549.98 | 11,083.34 | 2,803,767 |
| 2021-12-23 | 26,499.98 | 26,499.98 | 24,499.98 | 24,899.98 | 11,718.69 | 5,224,170 |
| 2021-12-22 | 28,349.98 | 28,799.98 | 27,299.98 | 27,399.98 | 12,895.26 | 3,829,265 |
| 2021-12-21 | 28,149.98 | 30,849.98 | 27,199.98 | 27,749.98 | 13,059.98 | 13,560,047 |
| 2021-12-20 | 27,049.98 | 28,599.98 | 26,899.98 | 27,549.98 | 12,965.86 | 5,393,800 |
| 2021-12-17 | 28,099.98 | 28,799.98 | 27,199.98 | 27,349.98 | 12,871.73 | 3,884,559 |
| 2021-12-16 | 29,099.98 | 29,199.98 | 27,399.98 | 28,399.98 | 13,365.89 | 5,760,266 |
| 2021-12-15 | 26,099.98 | 31,099.97 | 25,999.98 | 28,999.98 | 13,648.27 | 31,508,851 |
| 2021-12-14 | 25,949.98 | 26,499.98 | 25,499.98 | 25,549.98 | 12,024.60 | 2,350,435 |
| 2021-12-13 | 26,699.98 | 26,899.98 | 25,549.98 | 25,599.98 | 12,048.13 | 2,955,411 |
| 2021-12-10 | 26,599.98 | 27,399.98 | 26,449.98 | 27,099.98 | 12,754.07 | 2,768,466 |
| 2021-12-09 | 27,949.98 | 28,249.98 | 26,599.98 | 26,999.98 | 12,707.01 | 6,953,543 |
| 2021-12-08 | 27,199.98 | 27,949.98 | 25,799.98 | 26,199.98 | 12,330.51 | 9,711,627 |
| 2021-12-07 | 31,049.97 | 32,949.97 | 26,349.98 | 26,549.98 | 12,495.23 | 24,269,533 |
| 2021-12-06 | 34,099.97 | 34,449.97 | 31,249.97 | 31,249.97 | 14,707.19 | 8,153,233 |
| 2021-12-03 | 30,199.98 | 32,899.97 | 30,149.98 | 32,149.97 | 15,130.75 | 10,265,929 |
| 2021-12-02 | 32,599.97 | 33,349.97 | 30,349.98 | 30,799.98 | 14,495.40 | 7,996,724 |
| 2021-12-01 | 31,499.97 | 33,749.97 | 30,249.98 | 30,699.98 | 14,448.34 | 16,091,295 |
| 2021-11-30 | 28,599.98 | 32,549.97 | 25,499.98 | 30,899.97 | 14,542.47 | 41,115,232 |
| 2021-11-29 | 23,649.98 | 26,949.98 | 21,599.98 | 26,949.98 | 12,683.48 | 11,164,996 |
| 2021-11-26 | 19,999.98 | 21,449.98 | 19,949.98 | 20,749.98 | 9,765.57 | 2,110,452 |
| 2021-11-25 | 19,899.98 | 20,549.98 | 19,849.98 | 19,949.98 | 9,389.07 | 698,725 |
| 2021-11-24 | 20,299.98 | 20,549.98 | 19,699.98 | 19,899.98 | 9,365.54 | 826,902 |
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.