Skip to main content
Hyundai ADM Bio Inc. (KOSDAQ:187660)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,775.00
-115.00 (-3.98%)
At close: Dec 5, 2025

Hyundai ADM Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 20252,410.002,410.002,300.002,390.002,390.001.49%603,278
Sep 29, 20252,390.002,445.002,340.002,355.002,355.00-1.26%630,548
Sep 26, 20252,470.002,475.002,340.002,385.002,385.00-2.85%831,270
Sep 25, 20252,470.002,570.002,435.002,455.002,455.00-0.81%940,258
Sep 24, 20252,485.002,545.002,420.002,475.002,475.00-0.40%824,149
Sep 23, 20252,600.002,600.002,455.002,485.002,485.00-4.42%1,505,109
Sep 22, 20252,430.002,750.002,410.002,600.002,600.007.00%6,266,057
Sep 19, 20252,455.002,485.002,380.002,430.002,430.00-1.02%983,600
Sep 18, 20252,475.002,500.002,410.002,455.002,455.00-0.41%1,118,597
Sep 17, 20252,415.002,730.002,355.002,465.002,465.002.07%8,041,393
Sep 16, 20252,515.002,660.002,325.002,415.002,415.00-4.55%5,456,334
Sep 15, 20252,805.002,805.002,505.002,530.002,530.00-9.96%3,543,198
Sep 12, 20252,725.002,835.002,715.002,810.002,810.001.08%1,517,461
Sep 11, 20252,735.002,845.002,710.002,780.002,780.001.65%1,773,558
Sep 10, 20252,850.002,850.002,690.002,735.002,735.00-2.84%1,771,182
Sep 9, 20252,805.002,880.002,775.002,815.002,815.001.08%1,652,668
Sep 8, 20252,750.002,925.002,665.002,785.002,785.002.39%3,133,635
Sep 5, 20252,750.002,850.002,675.002,720.002,720.00-0.73%2,277,302
Sep 4, 20252,840.002,855.002,700.002,740.002,740.00-2.84%1,772,515
Sep 3, 20252,720.002,970.002,650.002,820.002,820.003.68%5,841,272
Sep 2, 20252,810.002,960.002,650.002,720.002,720.000.74%5,473,227
Sep 1, 20252,885.002,990.002,700.002,700.002,700.00-10.15%5,623,931
Aug 29, 20253,280.003,385.002,880.003,005.003,005.000.17%33,896,900
Aug 28, 20252,325.003,000.002,240.003,000.003,000.0029.87%34,980,940
Aug 27, 20252,215.002,460.002,145.002,310.002,310.006.70%12,880,680
Aug 26, 20251,920.002,275.001,909.002,165.002,165.0013.05%17,436,780
Aug 25, 20251,873.002,040.001,833.001,915.001,915.002.41%6,195,881
Aug 22, 20251,921.001,980.001,845.001,870.001,870.00-1.84%2,344,021
Aug 21, 20251,963.002,090.001,889.001,905.001,905.00-2.31%4,619,912
Aug 20, 20252,140.002,285.001,947.001,950.001,950.00-8.88%11,383,120
Aug 19, 20251,820.002,310.001,797.002,140.002,140.0016.62%37,766,210
Aug 18, 20251,672.001,928.001,626.001,835.001,835.009.75%16,070,620
Aug 14, 20251,723.001,790.001,670.001,672.001,672.00-3.24%3,111,642
Aug 13, 20251,620.001,890.001,602.001,728.001,728.005.37%16,148,630
Aug 12, 20251,443.001,830.001,433.001,640.001,640.0013.65%19,794,090
Aug 11, 20251,435.001,484.001,390.001,443.001,443.000.56%863,610
Aug 8, 20251,390.001,450.001,383.001,435.001,435.003.39%629,298
Aug 7, 20251,403.001,430.001,370.001,388.001,388.00-1.07%473,975
Aug 6, 20251,420.001,427.001,387.001,403.001,403.00-1.13%687,789
Aug 5, 20251,450.001,470.001,410.001,419.001,419.00-1.46%852,396
Aug 4, 20251,482.001,620.001,436.001,440.001,440.000.28%4,407,583
Aug 1, 20251,486.001,535.001,430.001,436.001,436.00-3.36%949,037
Jul 31, 20251,523.001,528.001,475.001,486.001,486.00-2.43%670,701
Jul 30, 20251,512.001,628.001,500.001,523.001,523.000.79%1,597,579
Jul 29, 20251,554.001,577.001,510.001,511.001,511.00-4.25%1,540,510
Jul 28, 20251,610.001,777.001,569.001,578.001,578.000.45%8,977,822
Jul 25, 20251,600.001,605.001,552.001,571.001,571.00-1.81%1,459,956
Jul 24, 20251,720.001,790.001,563.001,600.001,600.00-4.19%4,082,179
Jul 23, 20251,690.001,700.001,610.001,670.001,670.00-2.05%2,119,078
Jul 22, 20251,812.001,983.001,681.001,705.001,705.00-5.91%6,409,982
Jul 21, 20252,175.002,195.001,802.001,812.001,812.00-13.92%8,002,515
Jul 18, 20252,115.002,130.002,005.002,105.002,105.000.24%3,024,354
Jul 17, 20252,050.002,180.001,935.002,100.002,100.004.48%6,239,397
Jul 16, 20252,000.002,065.001,980.002,010.002,010.000.50%2,160,932
Jul 15, 20252,095.002,180.002,000.002,000.002,000.00-5.66%4,882,650
Jul 14, 20252,280.002,380.002,075.002,120.002,120.00-5.78%9,307,210
Jul 11, 20252,300.002,450.002,125.002,250.002,250.006.13%19,781,960