Hyundai Bioscience Co., Ltd. (KOSDAQ:048410)
South Korea · Delayed Price · Currency is KRW 10,520
-470 (-4.28%)
May 20, 2026, 3:30 PM KST
Hyundai Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 12,600.00 | 12,610.00 | 10,080.00 | 10,520.00 | 10,520.00 | -4.28% | 3,724,660 |
| May 19, 2026 | 10,790.00 | 11,270.00 | 10,000.00 | 10,990.00 | 10,990.00 | 0.09% | 2,548,780 |
| May 18, 2026 | 11,030.00 | 11,100.00 | 10,460.00 | 10,980.00 | 10,980.00 | -1.70% | 1,358,768 |
| May 15, 2026 | 12,300.00 | 12,300.00 | 10,900.00 | 11,170.00 | 11,170.00 | -8.07% | 2,528,193 |
| May 14, 2026 | 12,190.00 | 12,430.00 | 11,400.00 | 12,150.00 | 12,150.00 | -0.33% | 1,383,991 |
| May 13, 2026 | 13,140.00 | 13,290.00 | 12,080.00 | 12,190.00 | 12,190.00 | -7.23% | 1,682,181 |
| May 12, 2026 | 12,450.00 | 13,830.00 | 12,220.00 | 13,140.00 | 13,140.00 | 6.57% | 3,073,028 |
| May 11, 2026 | 13,250.00 | 13,250.00 | 12,200.00 | 12,330.00 | 12,330.00 | -6.94% | 2,011,703 |
| May 8, 2026 | 13,610.00 | 14,250.00 | 13,080.00 | 13,250.00 | 13,250.00 | -2.43% | 1,727,331 |
| May 7, 2026 | 13,740.00 | 14,550.00 | 13,550.00 | 13,580.00 | 13,580.00 | -1.16% | 1,466,962 |
| May 6, 2026 | 14,690.00 | 14,690.00 | 13,670.00 | 13,740.00 | 13,740.00 | -4.58% | 1,392,437 |
| May 4, 2026 | 13,000.00 | 14,690.00 | 12,900.00 | 14,400.00 | 14,400.00 | 7.46% | 3,108,844 |
| Apr 30, 2026 | 14,280.00 | 14,440.00 | 13,370.00 | 13,400.00 | 13,400.00 | -8.22% | 2,160,353 |
| Apr 29, 2026 | 14,500.00 | 14,700.00 | 14,010.00 | 14,600.00 | 14,600.00 | 0.62% | 1,224,325 |
| Apr 28, 2026 | 15,450.00 | 15,500.00 | 14,500.00 | 14,510.00 | 14,510.00 | -5.72% | 1,549,357 |
| Apr 27, 2026 | 14,800.00 | 16,060.00 | 14,790.00 | 15,390.00 | 15,390.00 | 5.19% | 3,415,980 |
| Apr 24, 2026 | 14,130.00 | 14,650.00 | 13,970.00 | 14,630.00 | 14,630.00 | 3.54% | 1,751,475 |
| Apr 23, 2026 | 13,830.00 | 14,380.00 | 13,740.00 | 14,130.00 | 14,130.00 | 2.39% | 1,579,274 |
| Apr 22, 2026 | 13,730.00 | 14,050.00 | 13,320.00 | 13,800.00 | 13,800.00 | 0.51% | 1,389,636 |
| Apr 21, 2026 | 14,970.00 | 14,970.00 | 13,610.00 | 13,730.00 | 13,730.00 | -7.91% | 3,071,007 |
| Apr 20, 2026 | 14,560.00 | 16,450.00 | 14,220.00 | 14,910.00 | 14,910.00 | 3.40% | 6,396,673 |
| Apr 17, 2026 | 13,930.00 | 14,770.00 | 13,510.00 | 14,420.00 | 14,420.00 | 4.49% | 2,261,952 |
| Apr 16, 2026 | 14,310.00 | 15,140.00 | 13,790.00 | 13,800.00 | 13,800.00 | -3.16% | 2,521,972 |
| Apr 15, 2026 | 13,130.00 | 14,400.00 | 12,870.00 | 14,250.00 | 14,250.00 | 8.45% | 2,836,539 |
| Apr 14, 2026 | 13,980.00 | 14,060.00 | 12,720.00 | 13,140.00 | 13,140.00 | -2.45% | 1,818,271 |
| Apr 13, 2026 | 13,800.00 | 13,800.00 | 13,020.00 | 13,470.00 | 13,470.00 | -3.09% | 829,447 |
| Apr 10, 2026 | 14,430.00 | 14,600.00 | 13,890.00 | 13,900.00 | 13,900.00 | -1.77% | 1,072,503 |
| Apr 9, 2026 | 14,150.00 | 14,650.00 | 13,870.00 | 14,150.00 | 14,150.00 | -1.05% | 1,237,279 |
| Apr 8, 2026 | 13,930.00 | 15,320.00 | 13,690.00 | 14,300.00 | 14,300.00 | 10.00% | 3,230,488 |
| Apr 7, 2026 | 12,760.00 | 13,540.00 | 12,760.00 | 13,000.00 | 13,000.00 | 1.88% | 905,647 |
| Apr 6, 2026 | 13,000.00 | 13,300.00 | 12,670.00 | 12,760.00 | 12,760.00 | -1.85% | 1,066,619 |
| Apr 3, 2026 | 13,500.00 | 13,590.00 | 12,760.00 | 13,000.00 | 13,000.00 | -1.52% | 932,375 |
| Apr 2, 2026 | 13,920.00 | 14,630.00 | 12,990.00 | 13,200.00 | 13,200.00 | -5.04% | 1,377,376 |
| Apr 1, 2026 | 13,560.00 | 14,270.00 | 13,530.00 | 13,900.00 | 13,900.00 | 4.51% | 1,072,590 |
| Mar 31, 2026 | 13,760.00 | 14,350.00 | 13,060.00 | 13,300.00 | 13,300.00 | -3.97% | 1,576,999 |
| Mar 30, 2026 | 13,330.00 | 14,240.00 | 13,300.00 | 13,850.00 | 13,850.00 | -1.21% | 874,856 |
| Mar 27, 2026 | 13,500.00 | 14,290.00 | 13,000.00 | 14,020.00 | 14,020.00 | 2.26% | 1,606,858 |
| Mar 26, 2026 | 14,190.00 | 14,650.00 | 13,600.00 | 13,710.00 | 13,710.00 | -3.31% | 1,396,598 |
| Mar 25, 2026 | 14,370.00 | 14,800.00 | 14,060.00 | 14,180.00 | 14,180.00 | -1.05% | 1,173,378 |
| Mar 24, 2026 | 14,560.00 | 15,170.00 | 14,230.00 | 14,330.00 | 14,330.00 | 1.63% | 1,545,676 |
| Mar 23, 2026 | 14,240.00 | 15,000.00 | 14,100.00 | 14,100.00 | 14,100.00 | -4.08% | 1,578,608 |
| Mar 20, 2026 | 15,240.00 | 15,400.00 | 14,480.00 | 14,700.00 | 14,700.00 | -3.54% | 2,925,834 |
| Mar 19, 2026 | 16,000.00 | 16,660.00 | 15,190.00 | 15,240.00 | 15,240.00 | -8.58% | 2,711,379 |
| Mar 18, 2026 | 15,870.00 | 16,690.00 | 14,790.00 | 16,670.00 | 16,670.00 | 7.27% | 4,746,493 |
| Mar 17, 2026 | 15,920.00 | 16,440.00 | 15,310.00 | 15,540.00 | 15,540.00 | -1.33% | 2,124,091 |
| Mar 16, 2026 | 17,150.00 | 17,170.00 | 15,360.00 | 15,750.00 | 15,750.00 | -5.63% | 2,655,897 |
| Mar 13, 2026 | 17,410.00 | 17,980.00 | 16,060.00 | 16,690.00 | 16,690.00 | 0.24% | 6,929,919 |
| Mar 12, 2026 | 15,000.00 | 18,450.00 | 14,700.00 | 16,650.00 | 16,650.00 | 10.78% | 13,185,820 |
| Mar 11, 2026 | 15,910.00 | 16,160.00 | 14,700.00 | 15,030.00 | 15,030.00 | -4.45% | 1,961,858 |
| Mar 10, 2026 | 16,390.00 | 16,480.00 | 15,500.00 | 15,730.00 | 15,730.00 | 2.08% | 2,626,204 |