Hyundai Bioscience Co., Ltd. (KOSDAQ:048410)
South Korea
· Delayed Price · Currency is KRW 5,710.00
-160.00 (-2.73%)
At close: Dec 5, 2025
Hyundai Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,950.00 | 5,960.00 | 5,550.00 | 5,710.00 | 5,710.00 | -2.73% | 1,047,715 |
| Dec 4, 2025 | 6,210.00 | 6,290.00 | 5,730.00 | 5,870.00 | 5,870.00 | -3.77% | 1,690,253 |
| Dec 3, 2025 | 5,650.00 | 6,380.00 | 5,530.00 | 6,100.00 | 6,100.00 | 9.32% | 2,963,580 |
| Dec 2, 2025 | 5,200.00 | 5,630.00 | 5,190.00 | 5,580.00 | 5,580.00 | 7.31% | 1,185,433 |
| Dec 1, 2025 | 5,110.00 | 5,220.00 | 5,030.00 | 5,200.00 | 5,200.00 | 3.38% | 493,785 |
| Nov 28, 2025 | 4,935.00 | 5,070.00 | 4,925.00 | 5,030.00 | 5,030.00 | 2.86% | 494,345 |
| Nov 27, 2025 | 4,775.00 | 4,995.00 | 4,770.00 | 4,890.00 | 4,890.00 | 2.73% | 432,357 |
| Nov 26, 2025 | 4,615.00 | 4,780.00 | 4,615.00 | 4,760.00 | 4,760.00 | 3.59% | 405,524 |
| Nov 25, 2025 | 4,670.00 | 4,705.00 | 4,565.00 | 4,595.00 | 4,595.00 | -0.86% | 411,682 |
| Nov 24, 2025 | 4,720.00 | 4,735.00 | 4,600.00 | 4,635.00 | 4,635.00 | -0.43% | 210,189 |
| Nov 21, 2025 | 4,710.00 | 4,765.00 | 4,610.00 | 4,655.00 | 4,655.00 | -4.12% | 450,096 |
| Nov 20, 2025 | 4,785.00 | 4,895.00 | 4,785.00 | 4,855.00 | 4,855.00 | 2.10% | 258,589 |
| Nov 19, 2025 | 4,825.00 | 4,840.00 | 4,700.00 | 4,755.00 | 4,755.00 | -0.73% | 308,165 |
| Nov 18, 2025 | 5,010.00 | 5,020.00 | 4,780.00 | 4,790.00 | 4,790.00 | -4.10% | 514,394 |
| Nov 17, 2025 | 5,130.00 | 5,160.00 | 4,945.00 | 4,995.00 | 4,995.00 | -1.67% | 399,148 |
| Nov 14, 2025 | 5,280.00 | 5,320.00 | 5,060.00 | 5,080.00 | 5,080.00 | -4.87% | 639,422 |
| Nov 13, 2025 | 5,350.00 | 5,560.00 | 5,320.00 | 5,340.00 | 5,340.00 | -1.48% | 1,021,079 |
| Nov 12, 2025 | 5,150.00 | 5,450.00 | 5,100.00 | 5,420.00 | 5,420.00 | 6.27% | 884,195 |
| Nov 11, 2025 | 5,100.00 | 5,200.00 | 5,070.00 | 5,100.00 | 5,100.00 | -0.39% | 342,876 |
| Nov 10, 2025 | 5,030.00 | 5,200.00 | 5,000.00 | 5,120.00 | 5,120.00 | 1.99% | 308,587 |
| Nov 7, 2025 | 5,370.00 | 5,380.00 | 4,920.00 | 5,020.00 | 5,020.00 | -3.09% | 632,698 |
| Nov 6, 2025 | 5,340.00 | 5,450.00 | 5,170.00 | 5,180.00 | 5,180.00 | -4.07% | 525,608 |
| Nov 5, 2025 | 5,760.00 | 5,770.00 | 5,240.00 | 5,400.00 | 5,400.00 | 1.12% | 1,297,151 |
| Nov 4, 2025 | 5,100.00 | 5,440.00 | 5,090.00 | 5,340.00 | 5,340.00 | 3.09% | 656,681 |
| Nov 3, 2025 | 5,250.00 | 5,290.00 | 5,120.00 | 5,180.00 | 5,180.00 | -0.77% | 391,069 |
| Oct 31, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,220.00 | 5,220.00 | -1.32% | 433,047 |
| Oct 30, 2025 | 5,400.00 | 5,420.00 | 5,270.00 | 5,290.00 | 5,290.00 | -2.40% | 366,080 |
| Oct 29, 2025 | 5,510.00 | 5,650.00 | 5,390.00 | 5,420.00 | 5,420.00 | -0.73% | 564,296 |
| Oct 28, 2025 | 5,410.00 | 5,500.00 | 5,340.00 | 5,460.00 | 5,460.00 | 1.30% | 361,204 |
| Oct 27, 2025 | 5,310.00 | 5,470.00 | 5,250.00 | 5,390.00 | 5,390.00 | 1.89% | 489,395 |
| Oct 24, 2025 | 5,290.00 | 5,430.00 | 5,220.00 | 5,290.00 | 5,290.00 | 0.76% | 533,924 |
| Oct 23, 2025 | 5,310.00 | 5,380.00 | 5,250.00 | 5,250.00 | 5,250.00 | -0.94% | 390,593 |
| Oct 22, 2025 | 5,420.00 | 5,420.00 | 5,240.00 | 5,300.00 | 5,300.00 | -1.49% | 363,960 |
| Oct 21, 2025 | 5,400.00 | 5,600.00 | 5,370.00 | 5,380.00 | 5,380.00 | 0.56% | 596,696 |
| Oct 20, 2025 | 5,400.00 | 5,440.00 | 5,280.00 | 5,350.00 | 5,350.00 | -1.47% | 318,843 |
| Oct 17, 2025 | 5,540.00 | 5,610.00 | 5,400.00 | 5,430.00 | 5,430.00 | -1.81% | 444,970 |
| Oct 16, 2025 | 5,490.00 | 5,670.00 | 5,460.00 | 5,530.00 | 5,530.00 | 1.65% | 698,359 |
| Oct 15, 2025 | 5,520.00 | 5,520.00 | 5,360.00 | 5,440.00 | 5,440.00 | 1.30% | 343,176 |
| Oct 14, 2025 | 5,330.00 | 5,590.00 | 5,320.00 | 5,370.00 | 5,370.00 | 1.13% | 788,074 |
| Oct 13, 2025 | 5,240.00 | 5,520.00 | 5,140.00 | 5,310.00 | 5,310.00 | - | 458,122 |
| Oct 10, 2025 | 5,390.00 | 5,590.00 | 5,280.00 | 5,310.00 | 5,310.00 | 0.19% | 593,253 |
| Oct 2, 2025 | 5,290.00 | 5,500.00 | 5,240.00 | 5,300.00 | 5,300.00 | 0.95% | 565,955 |
| Oct 1, 2025 | 5,280.00 | 5,340.00 | 5,240.00 | 5,250.00 | 5,250.00 | -1.32% | 229,419 |
| Sep 30, 2025 | 5,400.00 | 5,430.00 | 5,290.00 | 5,320.00 | 5,320.00 | -2.39% | 336,591 |
| Sep 29, 2025 | 5,460.00 | 5,520.00 | 5,420.00 | 5,450.00 | 5,450.00 | - | 201,183 |
| Sep 26, 2025 | 5,550.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,450.00 | -2.15% | 404,265 |
| Sep 25, 2025 | 5,560.00 | 5,620.00 | 5,510.00 | 5,570.00 | 5,570.00 | -0.54% | 343,091 |
| Sep 24, 2025 | 5,780.00 | 5,870.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.58% | 665,839 |
| Sep 23, 2025 | 5,830.00 | 5,830.00 | 5,660.00 | 5,690.00 | 5,690.00 | -3.40% | 490,026 |
| Sep 22, 2025 | 5,610.00 | 6,000.00 | 5,530.00 | 5,890.00 | 5,890.00 | 6.32% | 2,030,669 |
| Sep 19, 2025 | 5,570.00 | 5,610.00 | 5,450.00 | 5,540.00 | 5,540.00 | -1.25% | 472,675 |
| Sep 18, 2025 | 5,650.00 | 5,670.00 | 5,580.00 | 5,610.00 | 5,610.00 | -1.06% | 338,489 |
| Sep 17, 2025 | 5,740.00 | 5,790.00 | 5,600.00 | 5,670.00 | 5,670.00 | -0.53% | 417,606 |
| Sep 16, 2025 | 5,740.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.87% | 395,588 |
| Sep 15, 2025 | 5,800.00 | 5,810.00 | 5,650.00 | 5,750.00 | 5,750.00 | -0.69% | 441,901 |
| Sep 12, 2025 | 5,720.00 | 5,870.00 | 5,720.00 | 5,790.00 | 5,790.00 | 1.58% | 484,237 |
| Sep 11, 2025 | 5,760.00 | 5,780.00 | 5,670.00 | 5,700.00 | 5,700.00 | -0.52% | 452,150 |
| Sep 10, 2025 | 5,740.00 | 5,810.00 | 5,690.00 | 5,730.00 | 5,730.00 | -0.35% | 448,283 |
| Sep 9, 2025 | 5,820.00 | 5,840.00 | 5,680.00 | 5,750.00 | 5,750.00 | -0.17% | 421,257 |
| Sep 8, 2025 | 5,910.00 | 5,920.00 | 5,750.00 | 5,760.00 | 5,760.00 | 0.35% | 419,489 |
| Sep 5, 2025 | 5,740.00 | 5,780.00 | 5,670.00 | 5,740.00 | 5,740.00 | -0.69% | 428,107 |
| Sep 4, 2025 | 5,770.00 | 5,890.00 | 5,680.00 | 5,780.00 | 5,780.00 | 0.17% | 491,693 |
| Sep 3, 2025 | 5,880.00 | 5,940.00 | 5,710.00 | 5,770.00 | 5,770.00 | -2.70% | 929,765 |
| Sep 2, 2025 | 6,190.00 | 6,330.00 | 5,800.00 | 5,930.00 | 5,930.00 | 3.67% | 2,230,051 |
| Sep 1, 2025 | 5,910.00 | 5,960.00 | 5,600.00 | 5,720.00 | 5,720.00 | -5.92% | 1,379,789 |
| Aug 29, 2025 | 6,810.00 | 6,820.00 | 5,910.00 | 6,080.00 | 6,080.00 | -8.71% | 4,300,715 |
| Aug 28, 2025 | 5,220.00 | 6,870.00 | 5,190.00 | 6,660.00 | 6,660.00 | 25.19% | 9,853,912 |
| Aug 27, 2025 | 5,750.00 | 5,920.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1.72% | 2,078,543 |
| Aug 26, 2025 | 4,845.00 | 5,400.00 | 4,825.00 | 5,230.00 | 5,230.00 | 8.96% | 2,408,511 |
| Aug 25, 2025 | 4,735.00 | 4,840.00 | 4,735.00 | 4,800.00 | 4,800.00 | 1.48% | 327,385 |
| Aug 22, 2025 | 4,700.00 | 4,875.00 | 4,700.00 | 4,730.00 | 4,730.00 | - | 310,810 |
| Aug 21, 2025 | 4,905.00 | 4,975.00 | 4,685.00 | 4,730.00 | 4,730.00 | -3.47% | 753,582 |
| Aug 20, 2025 | 5,010.00 | 5,030.00 | 4,825.00 | 4,900.00 | 4,900.00 | -3.54% | 602,913 |
| Aug 19, 2025 | 5,050.00 | 5,280.00 | 4,965.00 | 5,080.00 | 5,080.00 | -2.68% | 927,440 |
| Aug 18, 2025 | 5,460.00 | 5,480.00 | 5,110.00 | 5,220.00 | 5,220.00 | -6.79% | 894,964 |
| Aug 14, 2025 | 5,760.00 | 5,800.00 | 5,580.00 | 5,600.00 | 5,600.00 | -6.04% | 877,904 |
| Aug 13, 2025 | 5,820.00 | 6,390.00 | 5,780.00 | 5,960.00 | 5,960.00 | 2.41% | 1,819,642 |
| Aug 12, 2025 | 5,710.00 | 5,910.00 | 5,660.00 | 5,820.00 | 5,820.00 | 0.69% | 514,757 |
| Aug 11, 2025 | 5,740.00 | 6,140.00 | 5,680.00 | 5,780.00 | 5,780.00 | -0.34% | 518,581 |
| Aug 8, 2025 | 5,860.00 | 5,900.00 | 5,770.00 | 5,800.00 | 5,800.00 | -0.17% | 189,508 |
| Aug 7, 2025 | 5,800.00 | 5,890.00 | 5,710.00 | 5,810.00 | 5,810.00 | 0.35% | 200,303 |
| Aug 6, 2025 | 5,810.00 | 5,830.00 | 5,750.00 | 5,790.00 | 5,790.00 | 0.35% | 135,548 |
| Aug 5, 2025 | 5,840.00 | 5,930.00 | 5,770.00 | 5,770.00 | 5,770.00 | -0.86% | 283,378 |
| Aug 4, 2025 | 6,160.00 | 6,380.00 | 5,810.00 | 5,820.00 | 5,820.00 | 2.11% | 1,069,846 |
| Aug 1, 2025 | 5,940.00 | 5,940.00 | 5,640.00 | 5,700.00 | 5,700.00 | -4.04% | 261,118 |
| Jul 31, 2025 | 5,940.00 | 6,000.00 | 5,810.00 | 5,940.00 | 5,940.00 | -0.17% | 265,860 |
| Jul 30, 2025 | 5,910.00 | 6,100.00 | 5,850.00 | 5,950.00 | 5,950.00 | -0.34% | 294,520 |
| Jul 29, 2025 | 6,060.00 | 6,080.00 | 5,900.00 | 5,970.00 | 5,970.00 | -1.49% | 256,017 |
| Jul 28, 2025 | 6,200.00 | 6,330.00 | 6,000.00 | 6,060.00 | 6,060.00 | -4.11% | 503,197 |
| Jul 25, 2025 | 6,700.00 | 6,750.00 | 6,320.00 | 6,320.00 | 6,320.00 | -6.78% | 599,223 |
| Jul 24, 2025 | 7,590.00 | 7,720.00 | 6,770.00 | 6,780.00 | 6,780.00 | -4.37% | 1,574,578 |
| Jul 23, 2025 | 6,850.00 | 7,140.00 | 6,850.00 | 7,090.00 | 7,090.00 | 2.09% | 1,772,048 |
| Jul 22, 2025 | 6,785.00 | 7,075.00 | 6,705.00 | 6,945.00 | 6,945.00 | 2.28% | 1,265,040 |
| Jul 21, 2025 | 7,735.00 | 7,750.00 | 6,620.00 | 6,790.00 | 6,790.00 | -6.47% | 3,262,462 |
| Jul 18, 2025 | 7,075.00 | 7,310.00 | 6,965.00 | 7,260.00 | 7,260.00 | 3.57% | 1,602,644 |
| Jul 17, 2025 | 6,970.00 | 7,100.00 | 6,830.00 | 7,010.00 | 7,010.00 | 0.65% | 1,169,052 |
| Jul 16, 2025 | 7,010.00 | 7,155.00 | 6,845.00 | 6,965.00 | 6,965.00 | 1.68% | 1,147,072 |
| Jul 15, 2025 | 6,965.00 | 7,105.00 | 6,795.00 | 6,850.00 | 6,850.00 | -2.84% | 1,270,450 |
| Jul 14, 2025 | 7,405.00 | 7,940.00 | 6,900.00 | 7,050.00 | 7,050.00 | 1.29% | 5,196,400 |
| Jul 11, 2025 | 6,555.00 | 7,025.00 | 6,210.00 | 6,960.00 | 6,960.00 | 28.65% | 10,673,188 |