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
Sep 19, 20254,870.004,970.004,780.004,785.004,785.00-1.75%77,996
Sep 18, 20254,960.004,990.004,725.004,870.004,870.003.95%347,296
Sep 17, 20254,515.004,750.004,475.004,685.004,685.003.77%170,116
Sep 16, 20254,520.004,545.004,475.004,515.004,515.000.44%35,128
Sep 15, 20254,490.004,520.004,455.004,495.004,495.00-0.55%45,658
Sep 12, 20254,455.004,595.004,425.004,520.004,520.001.46%92,061
Sep 11, 20254,430.004,470.004,410.004,455.004,455.000.11%29,837
Sep 10, 20254,495.004,550.004,450.004,450.004,450.00-0.56%42,359
Sep 9, 20254,440.004,500.004,440.004,475.004,475.000.56%29,538
Sep 8, 20254,450.004,470.004,400.004,450.004,450.00-0.34%54,704
Sep 5, 20254,400.004,475.004,400.004,465.004,465.000.68%32,032
Sep 4, 20254,350.004,435.004,350.004,435.004,435.002.31%45,249
Sep 3, 20254,390.004,390.004,305.004,335.004,335.00-0.80%32,591
Sep 2, 20254,350.004,440.004,315.004,370.004,370.00-93,944
Sep 1, 20254,495.004,500.004,175.004,370.004,370.00-5.51%456,416
Aug 29, 20254,750.004,750.004,600.004,625.004,625.00-2.63%97,714
Aug 28, 20254,650.004,850.004,625.004,750.004,750.001.39%91,739
Aug 27, 20254,660.004,700.004,610.004,685.004,685.00-0.43%57,219
Aug 26, 20254,705.004,725.004,635.004,705.004,705.00-30,232
Aug 25, 20254,630.004,755.004,580.004,705.004,705.002.39%47,226
Aug 22, 20254,615.004,615.004,535.004,595.004,595.00-23,815
Aug 21, 20254,535.004,600.004,485.004,595.004,595.002.91%29,364
Aug 20, 20254,515.004,525.004,390.004,465.004,465.00-1.11%64,560
Aug 19, 20254,530.004,545.004,460.004,515.004,515.00-0.33%42,521
Aug 18, 20254,625.004,625.004,490.004,530.004,530.00-1.84%73,570
Aug 14, 20254,640.004,650.004,580.004,615.004,615.000.22%38,883
Aug 13, 20254,680.004,680.004,580.004,605.004,605.00-0.65%54,715
Aug 12, 20254,745.004,785.004,630.004,635.004,635.00-1.80%108,478
Aug 11, 20254,810.004,810.004,700.004,720.004,720.00-1.77%67,275
Aug 8, 20254,835.004,885.004,770.004,805.004,805.00-0.72%76,071
Aug 7, 20254,835.004,845.004,780.004,840.004,840.000.10%40,392
Aug 6, 20254,730.004,845.004,730.004,835.004,835.000.62%32,113
Aug 5, 20254,930.004,965.004,790.004,805.004,805.00-2.54%164,146
Aug 4, 20254,810.004,960.004,750.004,930.004,930.001.65%55,671
Aug 1, 20254,950.004,950.004,770.004,850.004,850.00-2.22%95,604
Jul 31, 20254,910.005,050.004,880.004,960.004,960.001.02%57,395
Jul 30, 20254,945.004,945.004,855.004,910.004,910.001.13%34,404
Jul 29, 20254,845.004,920.004,785.004,855.004,855.000.21%33,782
Jul 28, 20254,930.004,930.004,700.004,845.004,845.00-0.62%149,544
Jul 25, 20254,945.005,130.004,720.004,875.004,875.00-0.41%436,399
Jul 24, 20255,070.005,200.004,895.004,895.004,895.00-4.21%371,087
Jul 23, 20255,100.005,150.005,050.005,110.005,110.000.20%45,518
Jul 22, 20255,140.005,190.005,090.005,100.005,100.00-1.54%79,870
Jul 21, 20255,200.005,200.005,100.005,180.005,180.00-0.38%86,644
Jul 18, 20255,200.005,230.005,140.005,200.005,200.00-0.76%63,490
Jul 17, 20255,170.005,260.005,120.005,240.005,240.001.16%67,094
Jul 16, 20255,210.005,210.005,110.005,180.005,180.00-0.58%59,814
Jul 15, 20255,250.005,250.005,160.005,210.005,210.00-0.76%51,696
Jul 14, 20255,190.005,320.005,170.005,250.005,250.001.16%106,632
Jul 11, 20255,210.005,260.005,120.005,190.005,190.00-0.38%64,402