Skip to main content
HYUNDAI BIOLAND Co.,Ltd. (KOSDAQ:052260)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,490.00
+105.00 (2.39%)
At close: Apr 29, 2026

HYUNDAI BIOLAND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,420.004,450.004,310.004,385.004,385.00-1.46%43,914
Apr 27, 20264,430.004,495.004,430.004,450.004,450.000.45%68,408
Apr 24, 20264,280.004,460.004,280.004,430.004,430.003.50%106,175
Apr 23, 20264,305.004,340.004,260.004,280.004,280.00-0.58%46,507
Apr 22, 20264,330.004,365.004,300.004,305.004,305.00-0.58%37,753
Apr 21, 20264,380.004,380.004,280.004,330.004,330.00-0.35%61,412
Apr 20, 20264,380.004,380.004,305.004,345.004,345.00-0.80%63,788
Apr 17, 20264,310.004,390.004,290.004,380.004,380.001.62%51,419
Apr 16, 20264,230.004,315.004,230.004,310.004,310.002.01%67,038
Apr 15, 20264,200.004,240.004,165.004,225.004,225.000.84%56,970
Apr 14, 20264,175.004,205.004,165.004,190.004,190.000.36%48,695
Apr 13, 20264,160.004,180.004,135.004,175.004,175.000.12%30,881
Apr 10, 20264,180.004,190.004,150.004,170.004,170.00-0.24%41,619
Apr 9, 20264,125.004,180.004,085.004,180.004,180.001.95%63,105
Apr 8, 20264,080.004,120.004,075.004,100.004,100.001.49%54,114
Apr 7, 20264,080.004,105.004,040.004,040.004,040.00-0.98%25,692
Apr 6, 20264,125.004,125.004,040.004,080.004,080.00-0.49%57,115
Apr 3, 20264,075.004,130.004,050.004,100.004,100.000.61%37,137
Apr 2, 20264,190.004,195.004,040.004,075.004,075.00-2.98%36,296
Apr 1, 20264,070.004,200.004,070.004,200.004,130.004.74%60,792
Mar 31, 20264,100.004,115.004,010.004,010.003,943.17-2.20%54,182
Mar 30, 20264,170.004,170.004,070.004,100.004,031.67-2.15%19,010
Mar 27, 20264,050.004,195.004,005.004,190.004,120.172.44%56,493
Mar 26, 20264,140.004,140.004,045.004,090.004,021.83-0.97%40,325
Mar 25, 20264,100.004,140.004,075.004,130.004,061.171.35%33,955
Mar 24, 20264,045.004,085.004,005.004,075.004,007.081.37%47,274
Mar 23, 20264,100.004,100.004,000.004,020.003,953.00-1.95%68,621
Mar 20, 20264,030.004,120.004,020.004,100.004,031.671.74%89,519
Mar 19, 20264,050.004,050.004,000.004,030.003,962.83-0.98%83,130
Mar 18, 20264,110.004,110.004,045.004,070.004,002.170.25%76,965
Mar 17, 20264,125.004,125.004,030.004,060.003,992.33-0.49%88,761
Mar 16, 20264,125.004,135.004,035.004,080.004,012.00-1.81%73,265
Mar 13, 20264,120.004,195.004,070.004,155.004,085.750.73%53,380
Mar 12, 20264,095.004,170.004,090.004,125.004,056.250.73%59,301
Mar 11, 20264,120.004,175.004,065.004,095.004,026.75-0.36%63,724
Mar 10, 20264,050.004,145.004,045.004,110.004,041.502.11%38,294
Mar 9, 20264,140.004,140.003,975.004,025.003,957.92-3.36%86,297
Mar 6, 20264,065.004,200.004,040.004,165.004,095.58-0.24%76,693
Mar 5, 20264,100.004,220.004,065.004,175.004,105.424.64%99,726
Mar 4, 20264,265.004,300.003,965.003,990.003,923.50-7.53%284,784
Mar 3, 20264,440.004,440.004,280.004,315.004,243.08-3.36%194,098
Feb 27, 20264,550.004,630.004,450.004,465.004,390.58-1.87%72,618
Feb 26, 20264,665.004,690.004,530.004,550.004,474.17-2.47%193,304
Feb 25, 20264,675.004,720.004,615.004,665.004,587.250.32%153,422
Feb 24, 20264,605.004,730.004,600.004,650.004,572.501.86%195,089
Feb 23, 20264,530.004,590.004,480.004,565.004,488.922.24%175,727
Feb 20, 20264,450.004,530.004,445.004,465.004,390.58-0.56%115,467
Feb 19, 20264,435.004,490.004,370.004,490.004,415.171.35%135,048
Feb 13, 20264,420.004,470.004,390.004,430.004,356.17-0.11%101,748
Feb 12, 20264,370.004,450.004,335.004,435.004,361.081.49%111,732
Feb 11, 20264,360.004,385.004,320.004,370.004,297.170.23%94,727
Feb 10, 20264,225.004,365.004,225.004,360.004,287.333.20%120,313
Feb 9, 20264,210.004,285.004,210.004,225.004,154.580.36%59,845
Feb 6, 20264,245.004,245.004,130.004,210.004,139.83-1.75%59,866
Feb 5, 20264,330.004,345.004,245.004,285.004,213.58-1.04%68,595
Feb 4, 20264,260.004,335.004,220.004,330.004,257.831.64%90,147
Feb 3, 20264,225.004,260.004,205.004,260.004,189.001.79%76,246
Feb 2, 20264,325.004,325.004,160.004,185.004,115.25-3.68%124,104
Jan 30, 20264,400.004,410.004,300.004,345.004,272.58-0.91%118,935
Jan 29, 20264,375.004,405.004,315.004,385.004,311.920.23%104,003
Jan 28, 20264,335.004,430.004,310.004,375.004,302.081.51%174,283
Jan 27, 20264,300.004,365.004,255.004,310.004,238.170.23%127,553
Jan 26, 20264,255.004,305.004,200.004,300.004,228.332.38%140,650
Jan 23, 20264,130.004,215.004,125.004,200.004,130.001.20%58,126
Jan 22, 20264,135.004,185.004,135.004,150.004,080.830.48%55,911
Jan 21, 20264,195.004,195.004,110.004,130.004,061.17-1.55%70,069
Jan 20, 20264,140.004,220.004,120.004,195.004,125.081.33%62,938
Jan 19, 20264,200.004,205.004,100.004,140.004,071.00-1.08%76,360
Jan 16, 20264,170.004,220.004,150.004,185.004,115.25-75,538
Jan 15, 20264,175.004,230.004,145.004,185.004,115.250.24%69,132
Jan 14, 20264,105.004,175.004,100.004,175.004,105.421.46%42,744
Jan 13, 20264,115.004,150.004,100.004,115.004,046.42-0.60%53,157
Jan 12, 20264,185.004,185.004,100.004,140.004,071.00-1.08%59,426
Jan 9, 20264,100.004,185.004,080.004,185.004,115.252.20%43,072
Jan 8, 20264,165.004,185.004,080.004,095.004,026.75-1.33%75,403
Jan 7, 20264,225.004,225.004,130.004,150.004,080.83-1.66%64,246
Jan 6, 20264,275.004,275.004,200.004,220.004,149.67-0.71%57,356
Jan 5, 20264,335.004,370.004,250.004,250.004,179.17-1.96%64,382
Jan 2, 20264,320.004,370.004,315.004,335.004,262.750.93%46,245
Dec 30, 20254,270.004,315.004,270.004,295.004,223.42-30,611
Dec 29, 20254,345.004,375.004,250.004,295.004,223.42-1.04%48,674
Dec 26, 20254,430.004,430.004,325.004,340.004,267.67-1.59%82,252
Dec 24, 20254,430.004,440.004,365.004,410.004,336.500.11%33,725
Dec 23, 20254,390.004,430.004,375.004,405.004,331.58-0.11%35,220
Dec 22, 20254,415.004,440.004,360.004,410.004,336.500.11%39,067
Dec 19, 20254,410.004,445.004,335.004,405.004,331.580.11%53,981
Dec 18, 20254,410.004,475.004,380.004,400.004,326.67-1.46%61,830
Dec 17, 20254,450.004,580.004,390.004,465.004,390.581.59%505,865
Dec 16, 20254,360.004,480.004,355.004,395.004,321.750.92%56,463
Dec 15, 20254,420.004,420.004,355.004,355.004,282.42-0.91%80,073
Dec 12, 20254,390.004,430.004,360.004,395.004,321.75-0.68%34,728
Dec 11, 20254,410.004,450.004,395.004,425.004,351.250.45%48,975
Dec 10, 20254,415.004,415.004,380.004,405.004,331.58-0.23%18,651
Dec 9, 20254,420.004,425.004,335.004,415.004,341.420.11%22,512
Dec 8, 20254,465.004,465.004,390.004,410.004,336.50-31,409
Dec 5, 20254,405.004,415.004,350.004,410.004,336.500.23%48,812
Dec 4, 20254,465.004,465.004,390.004,400.004,326.67-0.90%25,109
Dec 3, 20254,450.004,485.004,425.004,440.004,366.000.79%20,318
Dec 2, 20254,400.004,490.004,380.004,405.004,331.58-0.56%50,779
Dec 1, 20254,490.004,550.004,430.004,430.004,356.17-1.34%63,958