Hyundai Bioscience Co., Ltd. (KOSDAQ:048410)
South Korea · Delayed Price · Currency is KRW 6,020.00
-60.00 (-0.99%)
Jul 21, 2026, 2:25 PM KST
Hyundai Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6,450.00 | 6,450.00 | 6,030.00 | 6,080.00 | 6,080.00 | -6.75% | 538,957 |
| Jul 16, 2026 | 6,750.00 | 6,750.00 | 6,400.00 | 6,520.00 | 6,520.00 | -4.12% | 759,780 |
| Jul 15, 2026 | 6,660.00 | 6,970.00 | 6,660.00 | 6,800.00 | 6,800.00 | 2.26% | 655,680 |
| Jul 14, 2026 | 6,810.00 | 6,980.00 | 6,230.00 | 6,650.00 | 6,650.00 | -4.32% | 1,105,727 |
| Jul 13, 2026 | 7,260.00 | 8,100.00 | 6,920.00 | 6,950.00 | 6,950.00 | -4.27% | 1,304,834 |
| Jul 10, 2026 | 6,900.00 | 7,400.00 | 6,880.00 | 7,260.00 | 7,260.00 | 6.45% | 734,773 |
| Jul 9, 2026 | 6,930.00 | 7,230.00 | 6,760.00 | 6,820.00 | 6,820.00 | -1.59% | 732,605 |
| Jul 8, 2026 | 7,210.00 | 7,330.00 | 6,750.00 | 6,930.00 | 6,930.00 | -6.48% | 909,143 |
| Jul 7, 2026 | 7,570.00 | 7,870.00 | 7,100.00 | 7,410.00 | 7,410.00 | -1.98% | 797,922 |
| Jul 6, 2026 | 7,880.00 | 8,100.00 | 7,500.00 | 7,560.00 | 7,560.00 | -5.97% | 598,164 |
| Jul 3, 2026 | 7,920.00 | 8,070.00 | 7,500.00 | 8,040.00 | 8,040.00 | 1.52% | 647,281 |
| Jul 2, 2026 | 8,100.00 | 8,240.00 | 7,770.00 | 7,920.00 | 7,920.00 | -4.92% | 642,507 |
| Jul 1, 2026 | 8,140.00 | 8,720.00 | 8,000.00 | 8,330.00 | 8,330.00 | 1.34% | 716,104 |
| Jun 30, 2026 | 8,310.00 | 8,460.00 | 8,020.00 | 8,220.00 | 8,220.00 | -2.84% | 685,855 |
| Jun 29, 2026 | 7,570.00 | 8,480.00 | 7,570.00 | 8,460.00 | 8,460.00 | 11.76% | 1,077,875 |
| Jun 26, 2026 | 8,050.00 | 8,050.00 | 7,400.00 | 7,570.00 | 7,570.00 | -5.96% | 1,142,511 |
| Jun 25, 2026 | 8,160.00 | 8,550.00 | 7,760.00 | 8,050.00 | 8,050.00 | -1.11% | 811,209 |
| Jun 24, 2026 | 7,940.00 | 8,440.00 | 7,890.00 | 8,140.00 | 8,140.00 | 1.37% | 786,018 |
| Jun 23, 2026 | 8,590.00 | 8,820.00 | 8,000.00 | 8,030.00 | 8,030.00 | -5.86% | 1,124,327 |
| Jun 22, 2026 | 8,830.00 | 9,110.00 | 8,440.00 | 8,530.00 | 8,530.00 | -3.29% | 784,996 |
| Jun 19, 2026 | 9,140.00 | 9,200.00 | 8,600.00 | 8,820.00 | 8,820.00 | -4.13% | 1,036,618 |
| Jun 18, 2026 | 9,720.00 | 9,790.00 | 9,200.00 | 9,200.00 | 9,200.00 | -5.15% | 652,111 |
| Jun 17, 2026 | 9,570.00 | 10,040.00 | 9,410.00 | 9,700.00 | 9,700.00 | 1.36% | 959,499 |
| Jun 16, 2026 | 9,570.00 | 10,190.00 | 9,270.00 | 9,570.00 | 9,570.00 | 0.42% | 1,362,761 |
| Jun 15, 2026 | 9,120.00 | 9,590.00 | 9,010.00 | 9,530.00 | 9,530.00 | 6.96% | 1,305,454 |
| Jun 12, 2026 | 9,350.00 | 9,800.00 | 8,880.00 | 8,910.00 | 8,910.00 | -1.87% | 1,813,824 |
| Jun 11, 2026 | 8,050.00 | 9,080.00 | 8,000.00 | 9,080.00 | 9,080.00 | 8.61% | 2,269,651 |
| Jun 10, 2026 | 8,700.00 | 8,850.00 | 8,100.00 | 8,360.00 | 8,360.00 | -4.89% | 1,740,526 |
| Jun 9, 2026 | 8,880.00 | 9,430.00 | 8,780.00 | 8,790.00 | 8,790.00 | -0.79% | 1,475,583 |
| Jun 8, 2026 | 9,600.00 | 9,600.00 | 8,790.00 | 8,860.00 | 8,860.00 | -12.80% | 2,242,808 |
| Jun 5, 2026 | 10,950.00 | 10,950.00 | 10,120.00 | 10,160.00 | 10,160.00 | -7.13% | 1,713,984 |
| Jun 4, 2026 | 11,310.00 | 11,630.00 | 10,810.00 | 10,940.00 | 10,940.00 | -3.36% | 1,213,141 |
| Jun 2, 2026 | 11,220.00 | 11,960.00 | 10,670.00 | 11,320.00 | 11,320.00 | 1.07% | 2,242,033 |
| Jun 1, 2026 | 11,560.00 | 11,760.00 | 10,970.00 | 11,200.00 | 11,200.00 | -3.20% | 2,156,330 |
| May 29, 2026 | 13,000.00 | 13,780.00 | 11,230.00 | 11,570.00 | 11,570.00 | -12.02% | 3,493,219 |
| May 28, 2026 | 13,900.00 | 14,135.00 | 12,050.00 | 13,150.00 | 13,150.00 | -7.33% | 3,842,288 |
| May 27, 2026 | 13,640.00 | 16,690.00 | 13,190.00 | 14,190.00 | 14,190.00 | 4.11% | 14,115,490 |
| May 26, 2026 | 14,200.00 | 14,380.00 | 13,210.00 | 13,630.00 | 13,630.00 | 1.34% | 4,043,626 |
| May 22, 2026 | 11,300.00 | 14,450.00 | 11,300.00 | 13,450.00 | 13,450.00 | 19.98% | 9,459,140 |
| May 21, 2026 | 10,600.00 | 11,760.00 | 10,400.00 | 11,210.00 | 11,210.00 | 6.56% | 2,736,069 |
| 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 |