Skip to main content
Hyundai ADM Bio Inc. (KOSDAQ:187660)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,750
+3,170 (29.96%)
At close: Mar 5, 2026

Hyundai ADM Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615,250.0017,210.0013,600.0015,540.0015,540.0013.02%20,196,270
Mar 5, 202612,510.0013,750.0012,000.0013,750.0013,750.0029.96%5,448,407
Mar 4, 202613,150.0014,180.0010,580.0010,580.0010,580.00-29.98%18,151,230
Mar 3, 202617,500.0019,440.0015,110.0015,110.0015,110.00-19.07%12,971,550
Feb 27, 202618,990.0020,150.0015,560.0018,670.0018,670.00-33,062,900
Feb 26, 202618,480.0020,350.0016,390.0018,670.0018,670.0019.14%38,769,080
Feb 24, 202612,060.0015,670.0012,060.0015,670.0015,670.0029.93%10,296,950
Feb 23, 20269,330.0012,060.008,950.0012,060.0012,060.0029.96%28,897,155
Feb 20, 20269,310.0010,390.008,100.009,280.009,280.005.57%33,418,210
Feb 19, 20268,400.009,590.008,000.008,790.008,790.0019.11%32,506,930
Feb 13, 20265,740.007,380.005,740.007,380.007,380.0029.93%28,079,490
Feb 12, 20264,300.005,680.004,040.005,680.005,680.0029.98%55,218,087
Feb 11, 20264,460.005,250.004,015.004,370.004,370.003.80%41,862,820
Feb 10, 20263,480.004,210.003,350.004,210.004,210.0029.94%9,489,113
Feb 9, 20263,095.003,350.002,985.003,240.003,240.007.82%4,707,588
Feb 6, 20262,890.003,125.002,830.003,005.003,005.000.17%1,761,477
Feb 5, 20263,160.003,250.002,970.003,000.003,000.00-4.91%2,178,404
Feb 4, 20263,350.003,350.003,105.003,155.003,155.00-4.97%2,481,064
Feb 3, 20263,210.003,445.003,110.003,320.003,320.006.92%5,911,934
Feb 2, 20263,450.003,545.003,060.003,105.003,105.00-8.14%5,870,517
Jan 30, 20262,870.003,730.002,780.003,380.003,380.0017.77%34,862,791
Jan 29, 20262,930.003,040.002,815.002,870.002,870.00-2.05%2,987,650
Jan 28, 20263,440.003,640.002,895.002,930.002,930.00-6.69%12,749,060
Jan 27, 20262,780.003,460.002,730.003,140.003,140.0013.56%24,616,440
Jan 26, 20262,840.002,890.002,730.002,765.002,765.000.91%1,350,711
Jan 23, 20262,590.002,780.002,520.002,740.002,740.003.79%1,796,618
Jan 22, 20262,575.002,660.002,545.002,640.002,640.002.52%927,895
Jan 21, 20262,605.002,795.002,490.002,575.002,575.00-3.20%1,823,636
Jan 20, 20262,565.002,735.002,550.002,660.002,660.003.70%1,820,918
Jan 19, 20262,585.002,715.002,480.002,565.002,565.002.40%1,768,775
Jan 16, 20262,360.002,650.002,325.002,505.002,505.005.70%2,384,582
Jan 15, 20262,360.002,410.002,330.002,370.002,370.000.42%445,713
Jan 14, 20262,390.002,395.002,345.002,360.002,360.00-1.26%296,727
Jan 13, 20262,510.002,510.002,375.002,390.002,390.00-4.59%653,047
Jan 12, 20262,390.002,530.002,385.002,505.002,505.005.03%722,230
Jan 9, 20262,365.002,425.002,365.002,385.002,385.000.63%276,960
Jan 8, 20262,380.002,450.002,350.002,370.002,370.00-0.84%386,857
Jan 7, 20262,420.002,420.002,350.002,390.002,390.00-1.24%439,469
Jan 6, 20262,450.002,470.002,380.002,420.002,420.00-1.22%435,699
Jan 5, 20262,500.002,520.002,400.002,450.002,450.00-1.61%423,295
Jan 2, 20262,400.002,550.002,400.002,490.002,490.004.62%628,648
Dec 30, 20252,460.002,460.002,360.002,380.002,380.00-3.05%630,219
Dec 29, 20252,490.002,500.002,420.002,455.002,455.00-1.41%455,770
Dec 26, 20252,500.002,545.002,480.002,490.002,490.00-0.40%439,901
Dec 24, 20252,525.002,560.002,467.002,500.002,500.00-0.79%408,550
Dec 23, 20252,580.002,580.002,485.002,520.002,520.00-0.98%580,400
Dec 22, 20252,490.002,600.002,490.002,545.002,545.002.41%483,297
Dec 19, 20252,465.002,520.002,425.002,485.002,485.001.84%522,833
Dec 18, 20252,495.002,495.002,425.002,440.002,440.00-2.79%601,779
Dec 17, 20252,560.002,580.002,490.002,510.002,510.00-1.57%654,059
Dec 16, 20252,590.002,680.002,510.002,550.002,550.00-1.54%692,577
Dec 15, 20252,675.002,675.002,560.002,590.002,590.00-3.18%743,248
Dec 12, 20252,830.002,830.002,650.002,675.002,675.00-3.78%1,194,724
Dec 11, 20252,810.002,870.002,700.002,780.002,780.00-0.89%1,352,860
Dec 10, 20253,200.003,205.002,750.002,805.002,805.00-5.87%5,577,018
Dec 9, 20252,870.002,995.002,810.002,980.002,980.004.20%1,524,416
Dec 8, 20253,000.003,120.002,840.002,860.002,860.003.06%4,748,470
Dec 5, 20252,940.002,940.002,770.002,775.002,775.00-3.98%864,706
Dec 4, 20253,030.003,100.002,770.002,890.002,890.001.58%3,999,192
Dec 3, 20252,775.002,955.002,735.002,845.002,845.002.89%2,628,100
Dec 2, 20252,505.002,895.002,440.002,765.002,765.0011.72%6,099,161
Dec 1, 20252,550.002,580.002,445.002,475.002,475.000.41%678,756
Nov 28, 20252,440.002,490.002,420.002,465.002,465.001.86%636,149
Nov 27, 20252,455.002,510.002,385.002,420.002,420.00-1.02%546,140
Nov 26, 20252,420.002,470.002,410.002,445.002,445.001.24%441,797
Nov 25, 20252,480.002,500.002,355.002,415.002,415.00-1.02%703,234
Nov 24, 20252,490.002,530.002,395.002,440.002,440.00-1.01%709,844
Nov 21, 20252,490.002,530.002,390.002,465.002,465.00-4.09%753,009
Nov 20, 20252,625.002,720.002,550.002,570.002,570.00-2.10%847,976
Nov 19, 20252,720.002,740.002,610.002,625.002,625.00-2.60%871,641
Nov 18, 20252,870.002,905.002,695.002,695.002,695.00-7.71%1,237,729
Nov 17, 20253,000.003,030.002,860.002,920.002,920.00-1.68%1,259,705
Nov 14, 20252,995.003,170.002,915.002,970.002,970.000.85%5,913,450
Nov 13, 20252,800.003,080.002,770.002,945.002,945.003.70%3,866,561
Nov 12, 20253,095.003,095.002,825.002,840.002,840.00-1.90%2,360,538
Nov 11, 20252,660.002,955.002,640.002,895.002,895.009.66%4,282,333
Nov 10, 20252,630.002,740.002,600.002,640.002,640.001.93%701,045
Nov 7, 20252,715.002,715.002,585.002,590.002,590.00-5.47%1,157,895
Nov 6, 20252,825.002,825.002,640.002,740.002,740.00-1.44%1,374,216
Nov 5, 20252,875.003,000.002,680.002,780.002,780.001.46%1,956,932
Nov 4, 20252,750.002,935.002,720.002,740.002,740.00-2,076,674
Nov 3, 20252,840.002,850.002,710.002,740.002,740.00-3.52%1,436,806
Oct 31, 20252,850.002,920.002,750.002,840.002,840.000.35%1,379,284
Oct 30, 20252,910.002,975.002,805.002,830.002,830.00-2.75%1,371,643
Oct 29, 20252,930.003,035.002,880.002,910.002,910.00-0.68%1,499,963
Oct 28, 20253,095.003,100.002,905.002,930.002,930.00-5.48%2,292,337
Oct 27, 20253,320.003,340.003,065.003,100.003,100.00-5.78%3,540,872
Oct 24, 20253,240.003,640.003,055.003,290.003,290.003.79%11,653,480
Oct 23, 20253,275.003,590.003,140.003,170.003,170.00-3.21%5,281,635
Oct 22, 20253,515.003,525.003,115.003,275.003,275.00-5.07%3,728,699
Oct 21, 20253,205.003,795.003,205.003,450.003,450.007.98%16,988,590
Oct 20, 20253,210.003,300.003,060.003,195.003,195.00-0.62%2,310,890
Oct 17, 20253,220.003,275.003,125.003,215.003,215.000.63%3,060,620
Oct 16, 20253,000.003,400.002,945.003,195.003,195.007.76%9,779,093
Oct 15, 20253,280.003,350.002,955.002,965.002,965.00-4.66%4,170,909
Oct 14, 20253,290.003,740.003,100.003,110.003,110.00-4.45%13,052,760
Oct 13, 20252,820.003,420.002,765.003,255.003,255.0014.81%14,061,280
Oct 10, 20252,660.003,100.002,565.002,835.002,835.0012.06%11,272,120
Oct 2, 20252,385.002,680.002,385.002,530.002,530.006.30%5,397,133
Oct 1, 20252,395.002,435.002,355.002,380.002,380.00-0.42%494,160