HYUNDAI BIOLAND Co.,Ltd. (KOSDAQ:052260)
South Korea
· Delayed Price · Currency is KRW 4,520.00
+65.00 (1.46%)
At close: Sep 12, 2025
HYUNDAI BIOLAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4,960.00 | 4,990.00 | 4,725.00 | 4,870.00 | 4,870.00 | 3.95% | 343,682 |
| Sep 17, 2025 | 4,515.00 | 4,750.00 | 4,475.00 | 4,685.00 | 4,685.00 | 3.77% | 170,116 |
| Sep 16, 2025 | 4,520.00 | 4,545.00 | 4,475.00 | 4,515.00 | 4,515.00 | 0.44% | 35,128 |
| Sep 15, 2025 | 4,490.00 | 4,520.00 | 4,455.00 | 4,495.00 | 4,495.00 | -0.55% | 45,658 |
| Sep 12, 2025 | 4,455.00 | 4,595.00 | 4,425.00 | 4,520.00 | 4,520.00 | 1.46% | 92,061 |
| Sep 11, 2025 | 4,430.00 | 4,470.00 | 4,410.00 | 4,455.00 | 4,455.00 | 0.11% | 29,837 |
| Sep 10, 2025 | 4,495.00 | 4,550.00 | 4,450.00 | 4,450.00 | 4,450.00 | -0.56% | 42,359 |
| Sep 9, 2025 | 4,440.00 | 4,500.00 | 4,440.00 | 4,475.00 | 4,475.00 | 0.56% | 29,538 |
| Sep 8, 2025 | 4,450.00 | 4,470.00 | 4,400.00 | 4,450.00 | 4,450.00 | -0.34% | 54,704 |
| Sep 5, 2025 | 4,400.00 | 4,475.00 | 4,400.00 | 4,465.00 | 4,465.00 | 0.68% | 32,032 |
| Sep 4, 2025 | 4,350.00 | 4,435.00 | 4,350.00 | 4,435.00 | 4,435.00 | 2.31% | 45,249 |
| Sep 3, 2025 | 4,390.00 | 4,390.00 | 4,305.00 | 4,335.00 | 4,335.00 | -0.80% | 32,591 |
| Sep 2, 2025 | 4,350.00 | 4,440.00 | 4,315.00 | 4,370.00 | 4,370.00 | - | 93,944 |
| Sep 1, 2025 | 4,495.00 | 4,500.00 | 4,175.00 | 4,370.00 | 4,370.00 | -5.51% | 456,416 |
| Aug 29, 2025 | 4,750.00 | 4,750.00 | 4,600.00 | 4,625.00 | 4,625.00 | -2.63% | 97,714 |
| Aug 28, 2025 | 4,650.00 | 4,850.00 | 4,625.00 | 4,750.00 | 4,750.00 | 1.39% | 91,739 |
| Aug 27, 2025 | 4,660.00 | 4,700.00 | 4,610.00 | 4,685.00 | 4,685.00 | -0.43% | 57,219 |
| Aug 26, 2025 | 4,705.00 | 4,725.00 | 4,635.00 | 4,705.00 | 4,705.00 | - | 30,232 |
| Aug 25, 2025 | 4,630.00 | 4,755.00 | 4,580.00 | 4,705.00 | 4,705.00 | 2.39% | 47,226 |
| Aug 22, 2025 | 4,615.00 | 4,615.00 | 4,535.00 | 4,595.00 | 4,595.00 | - | 23,815 |
| Aug 21, 2025 | 4,535.00 | 4,600.00 | 4,485.00 | 4,595.00 | 4,595.00 | 2.91% | 29,364 |
| Aug 20, 2025 | 4,515.00 | 4,525.00 | 4,390.00 | 4,465.00 | 4,465.00 | -1.11% | 64,560 |
| Aug 19, 2025 | 4,530.00 | 4,545.00 | 4,460.00 | 4,515.00 | 4,515.00 | -0.33% | 42,521 |
| Aug 18, 2025 | 4,625.00 | 4,625.00 | 4,490.00 | 4,530.00 | 4,530.00 | -1.84% | 73,570 |
| Aug 14, 2025 | 4,640.00 | 4,650.00 | 4,580.00 | 4,615.00 | 4,615.00 | 0.22% | 38,883 |
| Aug 13, 2025 | 4,680.00 | 4,680.00 | 4,580.00 | 4,605.00 | 4,605.00 | -0.65% | 54,715 |
| Aug 12, 2025 | 4,745.00 | 4,785.00 | 4,630.00 | 4,635.00 | 4,635.00 | -1.80% | 108,478 |
| Aug 11, 2025 | 4,810.00 | 4,810.00 | 4,700.00 | 4,720.00 | 4,720.00 | -1.77% | 67,275 |
| Aug 8, 2025 | 4,835.00 | 4,885.00 | 4,770.00 | 4,805.00 | 4,805.00 | -0.72% | 76,071 |
| Aug 7, 2025 | 4,835.00 | 4,845.00 | 4,780.00 | 4,840.00 | 4,840.00 | 0.10% | 40,392 |
| Aug 6, 2025 | 4,730.00 | 4,845.00 | 4,730.00 | 4,835.00 | 4,835.00 | 0.62% | 32,113 |
| Aug 5, 2025 | 4,930.00 | 4,965.00 | 4,790.00 | 4,805.00 | 4,805.00 | -2.54% | 164,146 |
| Aug 4, 2025 | 4,810.00 | 4,960.00 | 4,750.00 | 4,930.00 | 4,930.00 | 1.65% | 55,671 |
| Aug 1, 2025 | 4,950.00 | 4,950.00 | 4,770.00 | 4,850.00 | 4,850.00 | -2.22% | 95,604 |
| Jul 31, 2025 | 4,910.00 | 5,050.00 | 4,880.00 | 4,960.00 | 4,960.00 | 1.02% | 57,395 |
| Jul 30, 2025 | 4,945.00 | 4,945.00 | 4,855.00 | 4,910.00 | 4,910.00 | 1.13% | 34,404 |
| Jul 29, 2025 | 4,845.00 | 4,920.00 | 4,785.00 | 4,855.00 | 4,855.00 | 0.21% | 33,782 |
| Jul 28, 2025 | 4,930.00 | 4,930.00 | 4,700.00 | 4,845.00 | 4,845.00 | -0.62% | 149,544 |
| Jul 25, 2025 | 4,945.00 | 5,130.00 | 4,720.00 | 4,875.00 | 4,875.00 | -0.41% | 436,399 |
| Jul 24, 2025 | 5,070.00 | 5,200.00 | 4,895.00 | 4,895.00 | 4,895.00 | -4.21% | 371,087 |
| Jul 23, 2025 | 5,100.00 | 5,150.00 | 5,050.00 | 5,110.00 | 5,110.00 | 0.20% | 45,518 |
| Jul 22, 2025 | 5,140.00 | 5,190.00 | 5,090.00 | 5,100.00 | 5,100.00 | -1.54% | 79,870 |
| Jul 21, 2025 | 5,200.00 | 5,200.00 | 5,100.00 | 5,180.00 | 5,180.00 | -0.38% | 86,644 |
| Jul 18, 2025 | 5,200.00 | 5,230.00 | 5,140.00 | 5,200.00 | 5,200.00 | -0.76% | 63,490 |
| Jul 17, 2025 | 5,170.00 | 5,260.00 | 5,120.00 | 5,240.00 | 5,240.00 | 1.16% | 67,094 |
| Jul 16, 2025 | 5,210.00 | 5,210.00 | 5,110.00 | 5,180.00 | 5,180.00 | -0.58% | 59,814 |
| Jul 15, 2025 | 5,250.00 | 5,250.00 | 5,160.00 | 5,210.00 | 5,210.00 | -0.76% | 51,696 |
| Jul 14, 2025 | 5,190.00 | 5,320.00 | 5,170.00 | 5,250.00 | 5,250.00 | 1.16% | 106,632 |
| Jul 11, 2025 | 5,210.00 | 5,260.00 | 5,120.00 | 5,190.00 | 5,190.00 | -0.38% | 64,402 |
| Jul 10, 2025 | 5,160.00 | 5,220.00 | 5,160.00 | 5,210.00 | 5,210.00 | 0.97% | 65,606 |