Skip to main content
HYUNDAI BIOLAND Co.,Ltd. (KOSDAQ:052260)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,410.00
+10.00 (0.23%)
At close: Dec 5, 2025

HYUNDAI BIOLAND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,405.004,415.004,350.004,410.004,410.000.23%48,701
Dec 4, 20254,465.004,465.004,390.004,400.004,400.00-0.90%25,107
Dec 3, 20254,450.004,485.004,425.004,440.004,440.000.79%20,318
Dec 2, 20254,400.004,490.004,380.004,405.004,405.00-0.56%50,775
Dec 1, 20254,490.004,550.004,430.004,430.004,430.00-1.34%63,952
Nov 28, 20254,385.004,525.004,385.004,490.004,490.002.39%111,469
Nov 27, 20254,315.004,395.004,300.004,385.004,385.001.62%61,542
Nov 26, 20254,225.004,315.004,225.004,315.004,315.001.53%35,915
Nov 25, 20254,310.004,345.004,190.004,250.004,250.00-1.39%82,885
Nov 24, 20254,420.004,435.004,310.004,310.004,310.00-1.82%81,445
Nov 21, 20254,385.004,460.004,310.004,390.004,390.00-0.23%94,017
Nov 20, 20254,255.004,400.004,255.004,400.004,400.003.04%66,886
Nov 19, 20254,280.004,340.004,240.004,270.004,270.00-0.12%51,275
Nov 18, 20254,370.004,370.004,260.004,275.004,275.00-2.17%93,607
Nov 17, 20254,375.004,375.004,315.004,370.004,370.000.46%40,883
Nov 14, 20254,385.004,425.004,340.004,350.004,350.00-0.80%66,401
Nov 13, 20254,365.004,410.004,350.004,385.004,385.00-0.11%70,927
Nov 12, 20254,250.004,390.004,250.004,390.004,390.003.29%50,103
Nov 11, 20254,415.004,415.004,250.004,250.004,250.00-1.39%55,451
Nov 10, 20254,230.004,325.004,230.004,310.004,310.001.17%32,803
Nov 7, 20254,290.004,365.004,210.004,260.004,260.00-0.70%65,982
Nov 6, 20254,335.004,405.004,230.004,290.004,290.00-0.69%85,432
Nov 5, 20254,390.004,390.004,230.004,320.004,320.00-1.59%77,019
Nov 4, 20254,350.004,560.004,300.004,390.004,390.000.46%142,051
Nov 3, 20254,435.004,460.004,360.004,370.004,370.00-1.47%92,491
Oct 31, 20254,470.004,470.004,425.004,435.004,435.00-0.67%67,445
Oct 30, 20254,435.004,580.004,430.004,465.004,465.000.68%140,574
Oct 29, 20254,500.004,540.004,420.004,435.004,435.00-1.44%96,917
Oct 28, 20254,525.004,545.004,450.004,500.004,500.00-0.55%67,007
Oct 27, 20254,500.004,575.004,475.004,525.004,525.000.56%88,039
Oct 24, 20254,540.004,540.004,455.004,500.004,500.00-0.88%73,674
Oct 23, 20254,490.004,555.004,470.004,540.004,540.000.44%52,044
Oct 22, 20254,520.004,520.004,415.004,520.004,520.000.56%38,553
Oct 21, 20254,600.004,600.004,470.004,495.004,495.00-0.99%96,028
Oct 20, 20254,540.004,560.004,480.004,540.004,540.00-56,515
Oct 17, 20254,690.004,690.004,540.004,540.004,540.00-3.20%125,739
Oct 16, 20254,820.004,830.004,685.004,690.004,690.00-2.49%137,659
Oct 15, 20254,660.004,815.004,660.004,810.004,810.001.69%139,638
Oct 14, 20254,625.004,750.004,575.004,730.004,730.002.27%167,866
Oct 13, 20254,510.004,645.004,460.004,625.004,625.00-1.28%101,348
Oct 10, 20254,790.004,790.004,450.004,685.004,685.00-2.19%139,430
Oct 2, 20254,790.004,915.004,725.004,790.004,790.00-121,643
Oct 1, 20254,890.004,915.004,780.004,790.004,790.00-2.54%87,512
Sep 30, 20254,970.005,030.004,850.004,915.004,915.00-1.60%124,329
Sep 29, 20254,920.005,010.004,900.004,995.004,995.001.83%65,025
Sep 26, 20254,935.005,090.004,870.004,905.004,905.00-1.70%161,780
Sep 25, 20255,130.005,150.004,985.004,990.004,990.00-2.54%115,295
Sep 24, 20255,230.005,230.005,040.005,120.005,120.00-2.10%165,246
Sep 23, 20255,180.005,320.005,080.005,230.005,230.000.97%303,550
Sep 22, 20254,790.005,240.004,770.005,180.005,180.008.25%1,537,393