Hyundai Bioscience Co., Ltd. (KOSDAQ:048410)
South Korea
· Delayed Price · Currency is KRW 14,120
-390 (-2.69%)
Apr 29, 2026, 12:40 PM KST
Hyundai Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15,450.00 | 15,500.00 | 14,500.00 | 14,510.00 | 14,510.00 | -5.72% | 1,535,087 |
| Apr 27, 2026 | 14,800.00 | 16,060.00 | 14,790.00 | 15,390.00 | 15,390.00 | 5.19% | 3,392,028 |
| Apr 24, 2026 | 14,130.00 | 14,650.00 | 13,970.00 | 14,630.00 | 14,630.00 | 3.54% | 1,751,475 |
| Apr 23, 2026 | 13,830.00 | 14,380.00 | 13,740.00 | 14,130.00 | 14,130.00 | 2.39% | 1,569,487 |
| Apr 22, 2026 | 13,730.00 | 14,050.00 | 13,320.00 | 13,800.00 | 13,800.00 | 0.51% | 1,380,183 |
| Apr 21, 2026 | 14,970.00 | 14,970.00 | 13,610.00 | 13,730.00 | 13,730.00 | -7.91% | 3,071,007 |
| Apr 20, 2026 | 14,560.00 | 16,450.00 | 14,220.00 | 14,910.00 | 14,910.00 | 3.40% | 6,357,435 |
| Apr 17, 2026 | 13,930.00 | 14,770.00 | 13,510.00 | 14,420.00 | 14,420.00 | 4.49% | 2,239,872 |
| Apr 16, 2026 | 14,310.00 | 15,140.00 | 13,790.00 | 13,800.00 | 13,800.00 | -3.16% | 2,521,972 |
| Apr 15, 2026 | 13,130.00 | 14,400.00 | 12,870.00 | 14,250.00 | 14,250.00 | 8.45% | 2,794,068 |
| Apr 14, 2026 | 13,980.00 | 14,060.00 | 12,720.00 | 13,140.00 | 13,140.00 | -2.45% | 1,805,342 |
| Apr 13, 2026 | 13,800.00 | 13,800.00 | 13,020.00 | 13,470.00 | 13,470.00 | -3.09% | 819,294 |
| Apr 10, 2026 | 14,430.00 | 14,600.00 | 13,890.00 | 13,900.00 | 13,900.00 | -1.77% | 1,054,828 |
| Apr 9, 2026 | 14,150.00 | 14,650.00 | 13,870.00 | 14,150.00 | 14,150.00 | -1.05% | 1,237,279 |
| Apr 8, 2026 | 13,930.00 | 15,320.00 | 13,690.00 | 14,300.00 | 14,300.00 | 10.00% | 3,219,084 |
| Apr 7, 2026 | 12,760.00 | 13,540.00 | 12,760.00 | 13,000.00 | 13,000.00 | 1.88% | 905,647 |
| Apr 6, 2026 | 13,000.00 | 13,300.00 | 12,670.00 | 12,760.00 | 12,760.00 | -1.85% | 1,066,619 |
| Apr 3, 2026 | 13,500.00 | 13,590.00 | 12,760.00 | 13,000.00 | 13,000.00 | -1.52% | 926,787 |
| Apr 2, 2026 | 13,920.00 | 14,630.00 | 12,990.00 | 13,200.00 | 13,200.00 | -5.04% | 1,373,769 |
| Apr 1, 2026 | 13,560.00 | 14,270.00 | 13,530.00 | 13,900.00 | 13,900.00 | 4.51% | 1,059,779 |
| Mar 31, 2026 | 13,760.00 | 14,350.00 | 13,060.00 | 13,300.00 | 13,300.00 | -3.97% | 1,566,636 |
| Mar 30, 2026 | 13,330.00 | 14,240.00 | 13,300.00 | 13,850.00 | 13,850.00 | -1.21% | 874,856 |
| Mar 27, 2026 | 13,500.00 | 14,290.00 | 13,000.00 | 14,020.00 | 14,020.00 | 2.26% | 1,595,911 |
| Mar 26, 2026 | 14,190.00 | 14,650.00 | 13,600.00 | 13,710.00 | 13,710.00 | -3.31% | 1,384,773 |
| Mar 25, 2026 | 14,370.00 | 14,800.00 | 14,060.00 | 14,180.00 | 14,180.00 | -1.05% | 1,162,762 |
| Mar 24, 2026 | 14,560.00 | 15,170.00 | 14,230.00 | 14,330.00 | 14,330.00 | 1.63% | 1,537,646 |
| Mar 23, 2026 | 14,240.00 | 15,000.00 | 14,100.00 | 14,100.00 | 14,100.00 | -4.08% | 1,554,855 |
| Mar 20, 2026 | 15,240.00 | 15,400.00 | 14,480.00 | 14,700.00 | 14,700.00 | -3.54% | 2,892,845 |
| Mar 19, 2026 | 16,000.00 | 16,660.00 | 15,190.00 | 15,240.00 | 15,240.00 | -8.58% | 2,680,246 |
| Mar 18, 2026 | 15,870.00 | 16,690.00 | 14,790.00 | 16,670.00 | 16,670.00 | 7.27% | 4,746,493 |
| Mar 17, 2026 | 15,920.00 | 16,440.00 | 15,310.00 | 15,540.00 | 15,540.00 | -1.33% | 2,098,995 |
| Mar 16, 2026 | 17,150.00 | 17,170.00 | 15,360.00 | 15,750.00 | 15,750.00 | -5.63% | 2,637,082 |
| Mar 13, 2026 | 17,410.00 | 17,980.00 | 16,060.00 | 16,690.00 | 16,690.00 | 0.24% | 6,862,329 |
| Mar 12, 2026 | 15,000.00 | 18,450.00 | 14,700.00 | 16,650.00 | 16,650.00 | 10.78% | 13,185,820 |
| Mar 11, 2026 | 15,910.00 | 16,160.00 | 14,700.00 | 15,030.00 | 15,030.00 | -4.45% | 1,936,768 |
| Mar 10, 2026 | 16,390.00 | 16,480.00 | 15,500.00 | 15,730.00 | 15,730.00 | 2.08% | 2,598,630 |
| Mar 9, 2026 | 13,800.00 | 17,600.00 | 13,800.00 | 15,410.00 | 15,410.00 | 1.05% | 5,649,467 |
| Mar 6, 2026 | 16,300.00 | 17,500.00 | 13,900.00 | 15,250.00 | 15,250.00 | -0.39% | 5,399,947 |
| Mar 5, 2026 | 14,500.00 | 15,310.00 | 13,500.00 | 15,310.00 | 15,310.00 | 29.97% | 2,798,277 |
| Mar 4, 2026 | 16,010.00 | 16,010.00 | 11,570.00 | 11,780.00 | 11,780.00 | -27.86% | 4,434,312 |
| Mar 3, 2026 | 15,270.00 | 17,430.00 | 14,500.00 | 16,330.00 | 16,330.00 | 4.15% | 5,420,879 |
| Feb 27, 2026 | 16,180.00 | 17,200.00 | 14,570.00 | 15,680.00 | 15,680.00 | -6.67% | 7,182,262 |
| Feb 26, 2026 | 19,650.00 | 20,100.00 | 14,410.00 | 16,800.00 | 16,800.00 | -11.86% | 18,324,910 |
| Feb 25, 2026 | 20,600.00 | 21,450.00 | 18,550.00 | 19,060.00 | 19,060.00 | -4.70% | 5,899,694 |
| Feb 24, 2026 | 18,000.00 | 21,500.00 | 16,400.00 | 20,000.00 | 20,000.00 | 12.55% | 22,906,480 |
| Feb 23, 2026 | 13,770.00 | 17,770.00 | 13,770.00 | 17,770.00 | 17,770.00 | 29.99% | 12,217,240 |
| Feb 20, 2026 | 13,770.00 | 14,300.00 | 13,100.00 | 13,670.00 | 13,670.00 | -0.51% | 3,411,241 |
| Feb 19, 2026 | 12,060.00 | 14,850.00 | 12,060.00 | 13,740.00 | 13,740.00 | 14.21% | 9,133,290 |
| Feb 13, 2026 | 11,200.00 | 12,680.00 | 11,040.00 | 12,030.00 | 12,030.00 | 4.34% | 6,638,502 |
| Feb 12, 2026 | 10,650.00 | 12,140.00 | 9,980.00 | 11,530.00 | 11,530.00 | 7.96% | 8,420,362 |
| Feb 11, 2026 | 11,400.00 | 12,180.00 | 10,660.00 | 10,680.00 | 10,680.00 | -7.53% | 2,939,132 |
| Feb 10, 2026 | 10,540.00 | 12,750.00 | 10,390.00 | 11,550.00 | 11,550.00 | 11.38% | 8,304,648 |
| Feb 9, 2026 | 9,480.00 | 10,500.00 | 9,480.00 | 10,370.00 | 10,370.00 | 9.39% | 3,059,904 |
| Feb 6, 2026 | 8,840.00 | 9,890.00 | 8,750.00 | 9,480.00 | 9,480.00 | - | 2,831,521 |
| Feb 5, 2026 | 9,780.00 | 10,170.00 | 9,310.00 | 9,480.00 | 9,480.00 | -5.11% | 3,389,063 |
| Feb 4, 2026 | 11,220.00 | 11,230.00 | 9,840.00 | 9,990.00 | 9,990.00 | -10.16% | 4,392,289 |
| Feb 3, 2026 | 11,200.00 | 11,290.00 | 10,920.00 | 11,120.00 | 11,120.00 | 4.61% | 1,881,417 |
| Feb 2, 2026 | 11,290.00 | 11,290.00 | 10,050.00 | 10,630.00 | 10,630.00 | -5.51% | 2,580,171 |
| Jan 30, 2026 | 9,920.00 | 12,970.00 | 9,920.00 | 11,250.00 | 11,250.00 | 11.39% | 4,739,376 |
| Jan 29, 2026 | 9,240.00 | 10,330.00 | 8,830.00 | 10,100.00 | 10,100.00 | 8.60% | 8,937,299 |
| Jan 28, 2026 | 9,900.00 | 10,390.00 | 8,880.00 | 9,300.00 | 9,300.00 | 14.67% | 13,411,370 |
| Jan 27, 2026 | 6,340.00 | 8,110.00 | 6,250.00 | 8,110.00 | 8,110.00 | 29.97% | 9,623,839 |
| Jan 26, 2026 | 5,920.00 | 6,240.00 | 5,880.00 | 6,240.00 | 6,240.00 | 6.30% | 2,281,932 |
| Jan 23, 2026 | 5,840.00 | 6,000.00 | 5,740.00 | 5,870.00 | 5,870.00 | -0.34% | 1,035,992 |
| Jan 22, 2026 | 5,650.00 | 5,960.00 | 5,590.00 | 5,890.00 | 5,890.00 | 4.43% | 1,039,344 |
| Jan 21, 2026 | 5,600.00 | 5,700.00 | 5,520.00 | 5,640.00 | 5,640.00 | -1.74% | 879,511 |
| Jan 20, 2026 | 5,610.00 | 5,810.00 | 5,500.00 | 5,740.00 | 5,740.00 | 1.23% | 1,057,507 |
| Jan 19, 2026 | 6,090.00 | 6,140.00 | 5,480.00 | 5,670.00 | 5,670.00 | -3.74% | 1,928,205 |
| Jan 16, 2026 | 5,300.00 | 6,050.00 | 5,270.00 | 5,890.00 | 5,890.00 | 10.51% | 3,469,715 |
| Jan 15, 2026 | 5,170.00 | 5,390.00 | 5,080.00 | 5,330.00 | 5,330.00 | 2.90% | 761,487 |
| Jan 14, 2026 | 5,140.00 | 5,250.00 | 5,080.00 | 5,180.00 | 5,180.00 | 0.78% | 330,351 |
| Jan 13, 2026 | 5,300.00 | 5,390.00 | 5,080.00 | 5,140.00 | 5,140.00 | -3.93% | 617,962 |
| Jan 12, 2026 | 5,030.00 | 5,370.00 | 5,010.00 | 5,350.00 | 5,350.00 | 8.52% | 1,250,181 |
| Jan 9, 2026 | 4,860.00 | 4,960.00 | 4,645.00 | 4,930.00 | 4,930.00 | 1.54% | 216,668 |
| Jan 8, 2026 | 4,915.00 | 4,985.00 | 4,850.00 | 4,855.00 | 4,855.00 | -1.72% | 334,914 |
| Jan 7, 2026 | 4,990.00 | 5,010.00 | 4,890.00 | 4,940.00 | 4,940.00 | -0.80% | 354,380 |
| Jan 6, 2026 | 5,050.00 | 5,100.00 | 4,975.00 | 4,980.00 | 4,980.00 | -1.97% | 454,340 |
| Jan 5, 2026 | 5,190.00 | 5,240.00 | 5,040.00 | 5,080.00 | 5,080.00 | -1.17% | 388,188 |
| Jan 2, 2026 | 4,965.00 | 5,140.00 | 4,950.00 | 5,140.00 | 5,140.00 | 3.52% | 316,260 |
| Dec 30, 2025 | 5,050.00 | 5,120.00 | 4,960.00 | 4,965.00 | 4,965.00 | -2.07% | 413,248 |
| Dec 29, 2025 | 5,000.00 | 5,120.00 | 5,000.00 | 5,070.00 | 5,070.00 | -1.17% | 279,335 |
| Dec 26, 2025 | 5,220.00 | 5,280.00 | 5,100.00 | 5,130.00 | 5,130.00 | -1.72% | 356,216 |
| Dec 24, 2025 | 5,220.00 | 5,250.00 | 5,160.00 | 5,220.00 | 5,220.00 | - | 214,686 |
| Dec 23, 2025 | 5,370.00 | 5,370.00 | 5,220.00 | 5,220.00 | 5,220.00 | -1.51% | 302,087 |
| Dec 22, 2025 | 5,330.00 | 5,400.00 | 5,270.00 | 5,300.00 | 5,300.00 | 0.76% | 284,192 |
| Dec 19, 2025 | 5,270.00 | 5,350.00 | 5,220.00 | 5,260.00 | 5,260.00 | - | 287,907 |
| Dec 18, 2025 | 5,220.00 | 5,380.00 | 5,130.00 | 5,260.00 | 5,260.00 | 0.57% | 335,239 |
| Dec 17, 2025 | 5,280.00 | 5,500.00 | 5,190.00 | 5,230.00 | 5,230.00 | -1.32% | 471,791 |
| Dec 16, 2025 | 5,210.00 | 5,420.00 | 5,190.00 | 5,300.00 | 5,300.00 | 1.53% | 563,470 |
| Dec 15, 2025 | 5,320.00 | 5,320.00 | 5,170.00 | 5,220.00 | 5,220.00 | -1.69% | 337,025 |
| Dec 12, 2025 | 5,420.00 | 5,430.00 | 5,300.00 | 5,310.00 | 5,310.00 | -2.03% | 347,497 |
| Dec 11, 2025 | 5,400.00 | 5,470.00 | 5,310.00 | 5,420.00 | 5,420.00 | 1.31% | 636,687 |
| Dec 10, 2025 | 5,450.00 | 5,500.00 | 5,270.00 | 5,350.00 | 5,350.00 | -1.11% | 407,192 |
| Dec 9, 2025 | 5,430.00 | 5,470.00 | 5,370.00 | 5,410.00 | 5,410.00 | -0.37% | 312,570 |
| Dec 8, 2025 | 5,520.00 | 5,650.00 | 5,350.00 | 5,430.00 | 5,430.00 | -4.90% | 741,700 |
| 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 |