Hyundai Bioscience Co., Ltd. (KOSDAQ:048410)
South Korea · Delayed Price · Currency is KRW 5,670.00
-220.00 (-3.74%)
Jan 19, 2026, 3:30 PM KST
Hyundai Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5,300.00 | 6,050.00 | 5,270.00 | 5,890.00 | 5,890.00 | 10.51% | 3,469,715 |
| Jan 15, 2026 | 5,170.00 | 5,390.00 | 5,080.00 | 5,330.00 | 5,330.00 | 2.90% | 761,487 |
| Jan 14, 2026 | 5,140.00 | 5,250.00 | 5,080.00 | 5,180.00 | 5,180.00 | 0.78% | 330,351 |
| Jan 13, 2026 | 5,300.00 | 5,390.00 | 5,080.00 | 5,140.00 | 5,140.00 | -3.93% | 617,962 |
| Jan 12, 2026 | 5,030.00 | 5,370.00 | 5,010.00 | 5,350.00 | 5,350.00 | 8.52% | 1,250,181 |
| Jan 9, 2026 | 4,860.00 | 4,960.00 | 4,645.00 | 4,930.00 | 4,930.00 | 1.54% | 216,668 |
| Jan 8, 2026 | 4,915.00 | 4,985.00 | 4,850.00 | 4,855.00 | 4,855.00 | -1.72% | 334,914 |
| Jan 7, 2026 | 4,990.00 | 5,010.00 | 4,890.00 | 4,940.00 | 4,940.00 | -0.80% | 354,380 |
| Jan 6, 2026 | 5,050.00 | 5,100.00 | 4,975.00 | 4,980.00 | 4,980.00 | -1.97% | 454,340 |
| Jan 5, 2026 | 5,190.00 | 5,240.00 | 5,040.00 | 5,080.00 | 5,080.00 | -1.17% | 388,188 |
| Jan 2, 2026 | 4,965.00 | 5,140.00 | 4,950.00 | 5,140.00 | 5,140.00 | 3.52% | 316,260 |
| Dec 30, 2025 | 5,050.00 | 5,120.00 | 4,960.00 | 4,965.00 | 4,965.00 | -2.07% | 413,248 |
| Dec 29, 2025 | 5,000.00 | 5,120.00 | 5,000.00 | 5,070.00 | 5,070.00 | -1.17% | 279,335 |
| Dec 26, 2025 | 5,220.00 | 5,280.00 | 5,100.00 | 5,130.00 | 5,130.00 | -1.72% | 356,216 |
| Dec 24, 2025 | 5,220.00 | 5,250.00 | 5,160.00 | 5,220.00 | 5,220.00 | - | 214,686 |
| Dec 23, 2025 | 5,370.00 | 5,370.00 | 5,220.00 | 5,220.00 | 5,220.00 | -1.51% | 302,087 |
| Dec 22, 2025 | 5,330.00 | 5,400.00 | 5,270.00 | 5,300.00 | 5,300.00 | 0.76% | 284,192 |
| Dec 19, 2025 | 5,270.00 | 5,350.00 | 5,220.00 | 5,260.00 | 5,260.00 | - | 287,907 |
| Dec 18, 2025 | 5,220.00 | 5,380.00 | 5,130.00 | 5,260.00 | 5,260.00 | 0.57% | 335,239 |
| Dec 17, 2025 | 5,280.00 | 5,500.00 | 5,190.00 | 5,230.00 | 5,230.00 | -1.32% | 471,791 |
| Dec 16, 2025 | 5,210.00 | 5,420.00 | 5,190.00 | 5,300.00 | 5,300.00 | 1.53% | 563,470 |
| Dec 15, 2025 | 5,320.00 | 5,320.00 | 5,170.00 | 5,220.00 | 5,220.00 | -1.69% | 337,025 |
| Dec 12, 2025 | 5,420.00 | 5,430.00 | 5,300.00 | 5,310.00 | 5,310.00 | -2.03% | 347,497 |
| Dec 11, 2025 | 5,400.00 | 5,470.00 | 5,310.00 | 5,420.00 | 5,420.00 | 1.31% | 636,687 |
| Dec 10, 2025 | 5,450.00 | 5,500.00 | 5,270.00 | 5,350.00 | 5,350.00 | -1.11% | 407,192 |
| Dec 9, 2025 | 5,430.00 | 5,470.00 | 5,370.00 | 5,410.00 | 5,410.00 | -0.37% | 312,570 |
| Dec 8, 2025 | 5,520.00 | 5,650.00 | 5,350.00 | 5,430.00 | 5,430.00 | -4.90% | 741,700 |
| Dec 5, 2025 | 5,950.00 | 5,960.00 | 5,550.00 | 5,710.00 | 5,710.00 | -2.73% | 1,047,715 |
| Dec 4, 2025 | 6,210.00 | 6,290.00 | 5,730.00 | 5,870.00 | 5,870.00 | -3.77% | 1,690,253 |
| Dec 3, 2025 | 5,650.00 | 6,380.00 | 5,530.00 | 6,100.00 | 6,100.00 | 9.32% | 2,963,580 |
| Dec 2, 2025 | 5,200.00 | 5,630.00 | 5,190.00 | 5,580.00 | 5,580.00 | 7.31% | 1,185,433 |
| Dec 1, 2025 | 5,110.00 | 5,220.00 | 5,030.00 | 5,200.00 | 5,200.00 | 3.38% | 493,785 |
| Nov 28, 2025 | 4,935.00 | 5,070.00 | 4,925.00 | 5,030.00 | 5,030.00 | 2.86% | 494,345 |
| Nov 27, 2025 | 4,775.00 | 4,995.00 | 4,770.00 | 4,890.00 | 4,890.00 | 2.73% | 432,357 |
| Nov 26, 2025 | 4,615.00 | 4,780.00 | 4,615.00 | 4,760.00 | 4,760.00 | 3.59% | 405,524 |
| Nov 25, 2025 | 4,670.00 | 4,705.00 | 4,565.00 | 4,595.00 | 4,595.00 | -0.86% | 411,682 |
| Nov 24, 2025 | 4,720.00 | 4,735.00 | 4,600.00 | 4,635.00 | 4,635.00 | -0.43% | 210,189 |
| Nov 21, 2025 | 4,710.00 | 4,765.00 | 4,610.00 | 4,655.00 | 4,655.00 | -4.12% | 450,096 |
| Nov 20, 2025 | 4,785.00 | 4,895.00 | 4,785.00 | 4,855.00 | 4,855.00 | 2.10% | 258,589 |
| Nov 19, 2025 | 4,825.00 | 4,840.00 | 4,700.00 | 4,755.00 | 4,755.00 | -0.73% | 308,165 |
| Nov 18, 2025 | 5,010.00 | 5,020.00 | 4,780.00 | 4,790.00 | 4,790.00 | -4.10% | 514,394 |
| Nov 17, 2025 | 5,130.00 | 5,160.00 | 4,945.00 | 4,995.00 | 4,995.00 | -1.67% | 399,148 |
| Nov 14, 2025 | 5,280.00 | 5,320.00 | 5,060.00 | 5,080.00 | 5,080.00 | -4.87% | 639,422 |
| Nov 13, 2025 | 5,350.00 | 5,560.00 | 5,320.00 | 5,340.00 | 5,340.00 | -1.48% | 1,021,079 |
| Nov 12, 2025 | 5,150.00 | 5,450.00 | 5,100.00 | 5,420.00 | 5,420.00 | 6.27% | 884,195 |
| Nov 11, 2025 | 5,100.00 | 5,200.00 | 5,070.00 | 5,100.00 | 5,100.00 | -0.39% | 342,876 |
| Nov 10, 2025 | 5,030.00 | 5,200.00 | 5,000.00 | 5,120.00 | 5,120.00 | 1.99% | 308,587 |
| Nov 7, 2025 | 5,370.00 | 5,380.00 | 4,920.00 | 5,020.00 | 5,020.00 | -3.09% | 632,698 |
| Nov 6, 2025 | 5,340.00 | 5,450.00 | 5,170.00 | 5,180.00 | 5,180.00 | -4.07% | 525,608 |
| Nov 5, 2025 | 5,760.00 | 5,770.00 | 5,240.00 | 5,400.00 | 5,400.00 | 1.12% | 1,297,151 |