Hyundai Bioscience Co., Ltd. (KOSDAQ:048410)
South Korea · Delayed Price · Currency is KRW 15,680
-1,120 (-6.67%)
At close: Feb 27, 2026
Hyundai Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 16,180.00 | 17,200.00 | 14,570.00 | 15,680.00 | - | -6.67% | 7,158,450 |
| Feb 26, 2026 | 19,650.00 | 20,100.00 | 14,410.00 | 16,800.00 | 16,800.00 | -11.86% | 18,324,910 |
| Feb 25, 2026 | 20,600.00 | 21,450.00 | 18,550.00 | 19,060.00 | 19,060.00 | -4.70% | 5,899,694 |
| Feb 24, 2026 | 18,000.00 | 21,500.00 | 16,400.00 | 20,000.00 | 20,000.00 | 12.55% | 22,906,480 |
| Feb 23, 2026 | 13,770.00 | 17,770.00 | 13,770.00 | 17,770.00 | 17,770.00 | 29.99% | 12,217,240 |
| Feb 20, 2026 | 13,770.00 | 14,300.00 | 13,100.00 | 13,670.00 | 13,670.00 | -0.51% | 3,411,241 |
| Feb 19, 2026 | 12,060.00 | 14,850.00 | 12,060.00 | 13,740.00 | 13,740.00 | 14.21% | 9,133,290 |
| Feb 13, 2026 | 11,200.00 | 12,680.00 | 11,040.00 | 12,030.00 | 12,030.00 | 4.34% | 6,638,502 |
| Feb 12, 2026 | 10,650.00 | 12,140.00 | 9,980.00 | 11,530.00 | 11,530.00 | 7.96% | 8,420,362 |
| Feb 11, 2026 | 11,400.00 | 12,180.00 | 10,660.00 | 10,680.00 | 10,680.00 | -7.53% | 2,939,132 |
| Feb 10, 2026 | 10,540.00 | 12,750.00 | 10,390.00 | 11,550.00 | 11,550.00 | 11.38% | 8,304,648 |
| Feb 9, 2026 | 9,480.00 | 10,500.00 | 9,480.00 | 10,370.00 | 10,370.00 | 9.39% | 3,059,904 |
| Feb 6, 2026 | 8,840.00 | 9,890.00 | 8,750.00 | 9,480.00 | 9,480.00 | - | 2,831,521 |
| Feb 5, 2026 | 9,780.00 | 10,170.00 | 9,310.00 | 9,480.00 | 9,480.00 | -5.11% | 3,389,063 |
| Feb 4, 2026 | 11,220.00 | 11,230.00 | 9,840.00 | 9,990.00 | 9,990.00 | -10.16% | 4,392,289 |
| Feb 3, 2026 | 11,200.00 | 11,290.00 | 10,920.00 | 11,120.00 | 11,120.00 | 4.61% | 1,881,417 |
| Feb 2, 2026 | 11,290.00 | 11,290.00 | 10,050.00 | 10,630.00 | 10,630.00 | -5.51% | 2,580,171 |
| Jan 30, 2026 | 9,920.00 | 12,970.00 | 9,920.00 | 11,250.00 | 11,250.00 | 11.39% | 4,739,376 |
| Jan 29, 2026 | 9,240.00 | 10,330.00 | 8,830.00 | 10,100.00 | 10,100.00 | 8.60% | 8,937,299 |
| Jan 28, 2026 | 9,900.00 | 10,390.00 | 8,880.00 | 9,300.00 | 9,300.00 | 14.67% | 13,411,370 |
| Jan 27, 2026 | 6,340.00 | 8,110.00 | 6,250.00 | 8,110.00 | 8,110.00 | 29.97% | 9,623,839 |
| Jan 26, 2026 | 5,920.00 | 6,240.00 | 5,880.00 | 6,240.00 | 6,240.00 | 6.30% | 2,281,932 |
| Jan 23, 2026 | 5,840.00 | 6,000.00 | 5,740.00 | 5,870.00 | 5,870.00 | -0.34% | 1,035,992 |
| Jan 22, 2026 | 5,650.00 | 5,960.00 | 5,590.00 | 5,890.00 | 5,890.00 | 4.43% | 1,039,344 |
| Jan 21, 2026 | 5,600.00 | 5,700.00 | 5,520.00 | 5,640.00 | 5,640.00 | -1.74% | 879,511 |
| Jan 20, 2026 | 5,610.00 | 5,810.00 | 5,500.00 | 5,740.00 | 5,740.00 | 1.23% | 1,057,507 |
| Jan 19, 2026 | 6,090.00 | 6,140.00 | 5,480.00 | 5,670.00 | 5,670.00 | -3.74% | 1,928,205 |
| 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 |