Hyundai Bioscience Co., Ltd. (KOSDAQ:048410)
South Korea · Delayed Price · Currency is KRW 5,560.00
-50.00 (-0.89%)
Sep 19, 2025, 9:40 AM KST
Hyundai Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 5,460.00 | 5,480.00 | 5,110.00 | 5,220.00 | 5,220.00 | -6.79% | 894,964 |
| Aug 14, 2025 | 5,760.00 | 5,800.00 | 5,580.00 | 5,600.00 | 5,600.00 | -6.04% | 877,904 |
| Aug 13, 2025 | 5,820.00 | 6,390.00 | 5,780.00 | 5,960.00 | 5,960.00 | 2.41% | 1,844,869 |
| Aug 12, 2025 | 5,710.00 | 5,910.00 | 5,660.00 | 5,820.00 | 5,820.00 | 0.69% | 518,389 |
| Aug 11, 2025 | 5,740.00 | 6,140.00 | 5,680.00 | 5,780.00 | 5,780.00 | -0.34% | 518,581 |
| Aug 8, 2025 | 5,860.00 | 5,900.00 | 5,770.00 | 5,800.00 | 5,800.00 | -0.17% | 195,746 |
| Aug 7, 2025 | 5,800.00 | 5,890.00 | 5,710.00 | 5,810.00 | 5,810.00 | 0.35% | 205,775 |
| Aug 6, 2025 | 5,810.00 | 5,830.00 | 5,750.00 | 5,790.00 | 5,790.00 | 0.35% | 135,548 |
| Aug 5, 2025 | 5,840.00 | 5,930.00 | 5,770.00 | 5,770.00 | 5,770.00 | -0.86% | 292,753 |
| Aug 4, 2025 | 6,160.00 | 6,380.00 | 5,810.00 | 5,820.00 | 5,820.00 | 2.11% | 1,081,433 |
| Aug 1, 2025 | 5,940.00 | 5,940.00 | 5,640.00 | 5,700.00 | 5,700.00 | -4.04% | 269,527 |
| Jul 31, 2025 | 5,940.00 | 6,000.00 | 5,810.00 | 5,940.00 | 5,940.00 | -0.17% | 274,812 |
| Jul 30, 2025 | 5,910.00 | 6,100.00 | 5,850.00 | 5,950.00 | 5,950.00 | -0.34% | 294,520 |
| Jul 29, 2025 | 6,060.00 | 6,080.00 | 5,900.00 | 5,970.00 | 5,970.00 | -1.49% | 268,096 |
| Jul 28, 2025 | 6,200.00 | 6,330.00 | 6,000.00 | 6,060.00 | 6,060.00 | -4.11% | 511,173 |
| Jul 25, 2025 | 6,700.00 | 6,750.00 | 6,320.00 | 6,320.00 | 6,320.00 | -6.78% | 626,064 |
| Jul 24, 2025 | 7,590.00 | 7,720.00 | 6,770.00 | 6,780.00 | 6,780.00 | -4.37% | 1,574,578 |
| Jul 23, 2025 | 6,850.00 | 7,140.00 | 6,850.00 | 7,090.00 | 7,090.00 | 2.09% | 1,772,048 |
| Jul 22, 2025 | 6,785.00 | 7,075.00 | 6,705.00 | 6,945.00 | 6,945.00 | 2.28% | 1,265,040 |
| Jul 21, 2025 | 7,735.00 | 7,750.00 | 6,620.00 | 6,790.00 | 6,790.00 | -6.47% | 3,262,462 |
| Jul 18, 2025 | 7,075.00 | 7,310.00 | 6,965.00 | 7,260.00 | 7,260.00 | 3.57% | 1,602,644 |
| Jul 17, 2025 | 6,970.00 | 7,100.00 | 6,830.00 | 7,010.00 | 7,010.00 | 0.65% | 1,169,052 |
| Jul 16, 2025 | 7,010.00 | 7,155.00 | 6,845.00 | 6,965.00 | 6,965.00 | 1.68% | 1,147,072 |
| Jul 15, 2025 | 6,965.00 | 7,105.00 | 6,795.00 | 6,850.00 | 6,850.00 | -2.84% | 1,270,450 |
| Jul 14, 2025 | 7,405.00 | 7,940.00 | 6,900.00 | 7,050.00 | 7,050.00 | 1.29% | 5,196,400 |
| Jul 11, 2025 | 6,555.00 | 7,025.00 | 6,210.00 | 6,960.00 | 6,960.00 | 28.65% | 10,673,188 |
| Jul 10, 2025 | 5,080.00 | 5,465.00 | 5,050.00 | 5,410.00 | 5,410.00 | 5.56% | 1,733,206 |