Hyundai Bioscience Co., Ltd. (KOSDAQ:048410)
South Korea · Delayed Price · Currency is KRW 5,340.00
+160.00 (3.09%)
Nov 4, 2025, 3:30 PM KST
Hyundai Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 5,250.00 | 5,290.00 | 5,120.00 | 5,180.00 | 5,180.00 | -0.77% | 382,435 |
| Oct 31, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,220.00 | 5,220.00 | -1.32% | 433,047 |
| Oct 30, 2025 | 5,400.00 | 5,420.00 | 5,270.00 | 5,290.00 | 5,290.00 | -2.40% | 372,198 |
| Oct 29, 2025 | 5,510.00 | 5,650.00 | 5,390.00 | 5,420.00 | 5,420.00 | -0.73% | 569,082 |
| Oct 28, 2025 | 5,410.00 | 5,500.00 | 5,340.00 | 5,460.00 | 5,460.00 | 1.30% | 368,194 |
| Oct 27, 2025 | 5,310.00 | 5,470.00 | 5,250.00 | 5,390.00 | 5,390.00 | 1.89% | 489,395 |
| Oct 24, 2025 | 5,290.00 | 5,430.00 | 5,220.00 | 5,290.00 | 5,290.00 | 0.76% | 544,174 |
| Oct 23, 2025 | 5,310.00 | 5,380.00 | 5,250.00 | 5,250.00 | 5,250.00 | -0.94% | 400,538 |
| Oct 22, 2025 | 5,420.00 | 5,420.00 | 5,240.00 | 5,300.00 | 5,300.00 | -1.49% | 375,140 |
| Oct 21, 2025 | 5,400.00 | 5,600.00 | 5,370.00 | 5,380.00 | 5,380.00 | 0.56% | 596,696 |
| Oct 20, 2025 | 5,400.00 | 5,440.00 | 5,280.00 | 5,350.00 | 5,350.00 | -1.47% | 318,843 |
| Oct 17, 2025 | 5,540.00 | 5,610.00 | 5,400.00 | 5,430.00 | 5,430.00 | -1.81% | 464,159 |
| Oct 16, 2025 | 5,490.00 | 5,670.00 | 5,460.00 | 5,530.00 | 5,530.00 | 1.65% | 698,359 |
| Oct 15, 2025 | 5,520.00 | 5,520.00 | 5,360.00 | 5,440.00 | 5,440.00 | 1.30% | 374,155 |
| Oct 14, 2025 | 5,330.00 | 5,590.00 | 5,320.00 | 5,370.00 | 5,370.00 | 1.13% | 810,000 |
| Oct 13, 2025 | 5,240.00 | 5,520.00 | 5,140.00 | 5,310.00 | 5,310.00 | - | 467,023 |
| Oct 10, 2025 | 5,390.00 | 5,590.00 | 5,280.00 | 5,310.00 | 5,310.00 | 0.19% | 614,525 |
| Oct 2, 2025 | 5,290.00 | 5,500.00 | 5,240.00 | 5,300.00 | 5,300.00 | 0.95% | 565,955 |
| Oct 1, 2025 | 5,280.00 | 5,340.00 | 5,240.00 | 5,250.00 | 5,250.00 | -1.32% | 229,419 |
| Sep 30, 2025 | 5,400.00 | 5,430.00 | 5,290.00 | 5,320.00 | 5,320.00 | -2.39% | 344,137 |
| Sep 29, 2025 | 5,460.00 | 5,520.00 | 5,420.00 | 5,450.00 | 5,450.00 | - | 209,113 |
| Sep 26, 2025 | 5,550.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,450.00 | -2.15% | 421,266 |
| Sep 25, 2025 | 5,560.00 | 5,620.00 | 5,510.00 | 5,570.00 | 5,570.00 | -0.54% | 343,091 |
| Sep 24, 2025 | 5,780.00 | 5,870.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.58% | 665,839 |
| Sep 23, 2025 | 5,830.00 | 5,830.00 | 5,660.00 | 5,690.00 | 5,690.00 | -3.40% | 490,026 |
| Sep 22, 2025 | 5,610.00 | 6,000.00 | 5,530.00 | 5,890.00 | 5,890.00 | 6.32% | 2,050,192 |
| Sep 19, 2025 | 5,570.00 | 5,610.00 | 5,450.00 | 5,540.00 | 5,540.00 | -1.25% | 472,675 |
| Sep 18, 2025 | 5,650.00 | 5,670.00 | 5,580.00 | 5,610.00 | 5,610.00 | -1.06% | 346,371 |
| Sep 17, 2025 | 5,740.00 | 5,790.00 | 5,600.00 | 5,670.00 | 5,670.00 | -0.53% | 427,391 |
| Sep 16, 2025 | 5,740.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.87% | 395,588 |
| Sep 15, 2025 | 5,800.00 | 5,810.00 | 5,650.00 | 5,750.00 | 5,750.00 | -0.69% | 453,021 |
| Sep 12, 2025 | 5,720.00 | 5,870.00 | 5,720.00 | 5,790.00 | 5,790.00 | 1.58% | 484,237 |
| Sep 11, 2025 | 5,760.00 | 5,780.00 | 5,670.00 | 5,700.00 | 5,700.00 | -0.52% | 452,150 |
| Sep 10, 2025 | 5,740.00 | 5,810.00 | 5,690.00 | 5,730.00 | 5,730.00 | -0.35% | 448,283 |
| Sep 9, 2025 | 5,820.00 | 5,840.00 | 5,680.00 | 5,750.00 | 5,750.00 | -0.17% | 421,257 |
| Sep 8, 2025 | 5,910.00 | 5,920.00 | 5,750.00 | 5,760.00 | 5,760.00 | 0.35% | 426,547 |
| Sep 5, 2025 | 5,740.00 | 5,780.00 | 5,670.00 | 5,740.00 | 5,740.00 | -0.69% | 460,156 |
| Sep 4, 2025 | 5,770.00 | 5,890.00 | 5,680.00 | 5,780.00 | 5,780.00 | 0.17% | 491,693 |
| Sep 3, 2025 | 5,880.00 | 5,940.00 | 5,710.00 | 5,770.00 | 5,770.00 | -2.70% | 952,541 |
| Sep 2, 2025 | 6,190.00 | 6,330.00 | 5,800.00 | 5,930.00 | 5,930.00 | 3.67% | 2,268,931 |
| Sep 1, 2025 | 5,910.00 | 5,960.00 | 5,600.00 | 5,720.00 | 5,720.00 | -5.92% | 1,379,789 |
| Aug 29, 2025 | 6,810.00 | 6,820.00 | 5,910.00 | 6,080.00 | 6,080.00 | -8.71% | 4,348,364 |
| Aug 28, 2025 | 5,220.00 | 6,870.00 | 5,190.00 | 6,660.00 | 6,660.00 | 25.19% | 9,853,912 |
| Aug 27, 2025 | 5,750.00 | 5,920.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1.72% | 2,101,418 |
| Aug 26, 2025 | 4,845.00 | 5,400.00 | 4,825.00 | 5,230.00 | 5,230.00 | 8.96% | 2,408,511 |
| Aug 25, 2025 | 4,735.00 | 4,840.00 | 4,735.00 | 4,800.00 | 4,800.00 | 1.48% | 338,685 |
| Aug 22, 2025 | 4,700.00 | 4,875.00 | 4,700.00 | 4,730.00 | 4,730.00 | - | 310,810 |
| Aug 21, 2025 | 4,905.00 | 4,975.00 | 4,685.00 | 4,730.00 | 4,730.00 | -3.47% | 753,582 |
| Aug 20, 2025 | 5,010.00 | 5,030.00 | 4,825.00 | 4,900.00 | 4,900.00 | -3.54% | 602,913 |
| Aug 19, 2025 | 5,050.00 | 5,280.00 | 4,965.00 | 5,080.00 | 5,080.00 | -2.68% | 942,249 |