Skip to main content
HYUNDAI BIOLAND Co.,Ltd. (KOSDAQ:052260)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,165.00
-10.00 (-0.24%)
At close: Mar 6, 2026

HYUNDAI BIOLAND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,140.004,140.003,975.004,025.004,025.00-3.36%86,296
Mar 6, 20264,065.004,200.004,040.004,165.004,165.00-0.24%76,569
Mar 5, 20264,100.004,220.004,065.004,175.004,175.004.64%99,725
Mar 4, 20264,265.004,300.003,965.003,990.003,990.00-7.53%284,777
Mar 3, 20264,440.004,440.004,280.004,315.004,315.00-3.36%194,098
Feb 27, 20264,550.004,630.004,450.004,465.004,465.00-1.87%72,616
Feb 26, 20264,665.004,690.004,530.004,550.004,550.00-2.47%193,304
Feb 25, 20264,675.004,720.004,615.004,665.004,665.000.32%152,875
Feb 24, 20264,605.004,730.004,600.004,650.004,650.001.86%191,780
Feb 23, 20264,530.004,590.004,480.004,565.004,565.002.24%174,854
Feb 20, 20264,450.004,530.004,445.004,465.004,465.00-0.56%115,467
Feb 19, 20264,435.004,490.004,370.004,490.004,490.001.35%135,048
Feb 13, 20264,420.004,470.004,390.004,430.004,430.00-0.11%99,726
Feb 12, 20264,370.004,450.004,335.004,435.004,435.001.49%110,813
Feb 11, 20264,360.004,385.004,320.004,370.004,370.000.23%94,725
Feb 10, 20264,225.004,365.004,225.004,360.004,360.003.20%120,202
Feb 9, 20264,210.004,285.004,210.004,225.004,225.000.36%59,843
Feb 6, 20264,245.004,245.004,130.004,210.004,210.00-1.75%59,725
Feb 5, 20264,330.004,345.004,245.004,285.004,285.00-1.04%68,595
Feb 4, 20264,260.004,335.004,220.004,330.004,330.001.64%89,277
Feb 3, 20264,225.004,260.004,205.004,260.004,260.001.79%76,013
Feb 2, 20264,325.004,325.004,160.004,185.004,185.00-3.68%124,086
Jan 30, 20264,400.004,410.004,300.004,345.004,345.00-0.91%118,566
Jan 29, 20264,375.004,405.004,315.004,385.004,385.000.23%103,952
Jan 28, 20264,335.004,430.004,310.004,375.004,375.001.51%174,283
Jan 27, 20264,300.004,365.004,255.004,310.004,310.000.23%127,553
Jan 26, 20264,255.004,305.004,200.004,300.004,300.002.38%140,504
Jan 23, 20264,130.004,215.004,125.004,200.004,200.001.20%57,925
Jan 22, 20264,135.004,185.004,135.004,150.004,150.000.48%55,755
Jan 21, 20264,195.004,195.004,110.004,130.004,130.00-1.55%70,069
Jan 20, 20264,140.004,220.004,120.004,195.004,195.001.33%62,633
Jan 19, 20264,200.004,205.004,100.004,140.004,140.00-1.08%76,319
Jan 16, 20264,170.004,220.004,150.004,185.004,185.00-75,538
Jan 15, 20264,175.004,230.004,145.004,185.004,185.000.24%68,647
Jan 14, 20264,105.004,175.004,100.004,175.004,175.001.46%42,744
Jan 13, 20264,115.004,150.004,100.004,115.004,115.00-0.60%53,157
Jan 12, 20264,185.004,185.004,100.004,140.004,140.00-1.08%59,416
Jan 9, 20264,100.004,185.004,080.004,185.004,185.002.20%43,072
Jan 8, 20264,165.004,185.004,080.004,095.004,095.00-1.33%75,403
Jan 7, 20264,225.004,225.004,130.004,150.004,150.00-1.66%64,246
Jan 6, 20264,275.004,275.004,200.004,220.004,220.00-0.71%56,788
Jan 5, 20264,335.004,370.004,250.004,250.004,250.00-1.96%64,377
Jan 2, 20264,320.004,370.004,315.004,335.004,335.000.93%45,134
Dec 30, 20254,270.004,315.004,270.004,295.004,295.00-30,611
Dec 29, 20254,345.004,375.004,250.004,295.004,295.00-1.04%48,674
Dec 26, 20254,430.004,430.004,325.004,340.004,340.00-1.59%82,252
Dec 24, 20254,430.004,440.004,365.004,410.004,410.000.11%33,725
Dec 23, 20254,390.004,430.004,375.004,405.004,405.00-0.11%35,220
Dec 22, 20254,415.004,440.004,360.004,410.004,410.000.11%38,963
Dec 19, 20254,410.004,445.004,335.004,405.004,405.000.11%53,981
Dec 18, 20254,410.004,475.004,380.004,400.004,400.00-1.46%61,814
Dec 17, 20254,450.004,580.004,390.004,465.004,465.001.59%504,485
Dec 16, 20254,360.004,480.004,355.004,395.004,395.000.92%56,295
Dec 15, 20254,420.004,420.004,355.004,355.004,355.00-0.91%80,073
Dec 12, 20254,390.004,430.004,360.004,395.004,395.00-0.68%34,713
Dec 11, 20254,410.004,450.004,395.004,425.004,425.000.45%48,975
Dec 10, 20254,415.004,415.004,380.004,405.004,405.00-0.23%18,651
Dec 9, 20254,420.004,425.004,335.004,415.004,415.000.11%22,512
Dec 8, 20254,465.004,465.004,390.004,410.004,410.00-31,384
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