Hyundai Bioscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 20,199.98 | 20,799.98 | 20,149.98 | 20,449.98 | 9,624.38 | 780,418 |
| 2021-11-22 | 20,449.98 | 21,099.98 | 20,099.98 | 20,199.98 | 9,506.73 | 834,207 |
| 2021-11-19 | 19,999.98 | 20,999.98 | 19,999.98 | 20,399.98 | 9,600.85 | 736,895 |
| 2021-11-18 | 20,399.98 | 20,849.98 | 19,899.98 | 20,349.98 | 9,577.32 | 956,792 |
| 2021-11-17 | 21,249.98 | 21,249.98 | 20,299.98 | 20,399.98 | 9,600.85 | 1,206,164 |
| 2021-11-16 | 21,749.98 | 21,899.98 | 21,099.98 | 21,249.98 | 10,000.89 | 1,480,692 |
| 2021-11-15 | 21,649.98 | 22,899.98 | 21,649.98 | 21,899.98 | 10,306.80 | 1,924,588 |
| 2021-11-12 | 22,849.98 | 23,249.98 | 20,999.98 | 21,599.98 | 10,165.61 | 2,761,416 |
| 2021-11-11 | 20,949.98 | 21,899.98 | 20,399.98 | 21,599.98 | 10,165.61 | 1,322,723 |
| 2021-11-10 | 20,599.98 | 21,649.98 | 20,499.98 | 20,949.98 | 9,859.70 | 1,104,868 |
| 2021-11-09 | 20,449.98 | 21,849.98 | 20,249.98 | 20,999.98 | 9,883.23 | 1,576,538 |
| 2021-11-08 | 20,049.98 | 22,949.98 | 18,449.99 | 21,299.98 | 10,024.42 | 5,753,099 |
| 2021-11-05 | 24,249.98 | 24,249.98 | 20,299.98 | 21,199.98 | 9,977.36 | 4,034,560 |
| 2021-11-04 | 24,499.98 | 25,449.98 | 23,799.98 | 23,999.98 | 11,295.12 | 1,019,378 |
| 2021-11-03 | 24,899.98 | 25,149.98 | 24,249.98 | 24,499.98 | 11,530.43 | 656,815 |
| 2021-11-02 | 23,799.98 | 24,749.98 | 23,799.98 | 24,549.98 | 11,553.97 | 756,820 |
| 2021-11-01 | 23,499.98 | 24,649.98 | 23,499.98 | 23,749.98 | 11,177.46 | 884,236 |
| 2021-10-29 | 23,849.98 | 24,099.98 | 23,499.98 | 23,499.98 | 11,059.80 | 698,765 |
| 2021-10-28 | 24,349.98 | 24,499.98 | 23,999.98 | 23,999.98 | 11,295.12 | 601,634 |
| 2021-10-27 | 25,149.98 | 25,149.98 | 24,249.98 | 24,249.98 | 11,412.78 | 890,521 |
| 2021-10-26 | 24,299.98 | 25,749.98 | 24,249.98 | 25,149.98 | 11,836.34 | 1,531,328 |
| 2021-10-25 | 23,899.98 | 24,799.98 | 23,649.98 | 24,149.98 | 11,365.71 | 804,078 |
| 2021-10-22 | 23,949.98 | 24,499.98 | 23,299.98 | 23,899.98 | 11,248.06 | 1,025,126 |
| 2021-10-21 | 24,849.98 | 24,899.98 | 23,899.98 | 23,949.98 | 11,271.59 | 1,176,068 |
| 2021-10-20 | 25,249.98 | 25,399.98 | 24,499.98 | 24,499.98 | 11,530.43 | 1,126,275 |
| 2021-10-19 | 25,099.98 | 26,249.98 | 24,699.98 | 25,049.98 | 11,789.28 | 1,478,287 |
| 2021-10-18 | 26,849.98 | 26,849.98 | 25,699.98 | 25,749.98 | 12,118.72 | 953,392 |
| 2021-10-15 | 27,299.98 | 27,449.98 | 26,299.98 | 26,699.98 | 12,565.82 | 1,092,984 |
| 2021-10-14 | 25,799.98 | 27,599.98 | 25,799.98 | 26,999.98 | 12,707.01 | 1,585,107 |
← NewerPage 21 of 21 · 1,229 trading days
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.