Hyundai Bioscience Co., Ltd. (KOSDAQ:048410)
South Korea · Delayed Price · Currency is KRW 6,830.00
-260.00 (-3.67%)
Sep 22, 2026, 3:30 PM KST
Hyundai Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,080.00 | 7,250.00 | 6,820.00 | 6,830.00 | 6,830.00 | -3.67% | 968,095 |
| Sep 21, 2026 | 6,830.00 | 7,110.00 | 6,780.00 | 7,090.00 | 7,090.00 | 4.26% | 906,840 |
| Sep 18, 2026 | 6,790.00 | 6,890.00 | 6,680.00 | 6,800.00 | 6,800.00 | 2.10% | 821,106 |
| Sep 17, 2026 | 6,800.00 | 7,250.00 | 6,630.00 | 6,660.00 | 6,660.00 | -2.20% | 1,199,416 |
| Sep 16, 2026 | 6,420.00 | 6,970.00 | 6,300.00 | 6,810.00 | 6,810.00 | 6.07% | 1,579,158 |
| Sep 15, 2026 | 6,470.00 | 6,660.00 | 6,330.00 | 6,420.00 | 6,420.00 | -2.87% | 883,881 |
| Sep 14, 2026 | 6,510.00 | 6,780.00 | 6,000.00 | 6,610.00 | 6,610.00 | -1.34% | 1,361,872 |
| Sep 11, 2026 | 7,200.00 | 7,200.00 | 6,590.00 | 6,700.00 | 6,700.00 | -7.33% | 1,463,842 |
| Sep 10, 2026 | 7,130.00 | 7,650.00 | 6,940.00 | 7,230.00 | 7,230.00 | 1.40% | 2,872,853 |
| Sep 9, 2026 | 6,200.00 | 7,730.00 | 6,140.00 | 7,130.00 | 7,130.00 | 13.90% | 10,060,705 |
| Sep 8, 2026 | 6,280.00 | 6,390.00 | 6,130.00 | 6,260.00 | 6,260.00 | -0.32% | 636,733 |
| Sep 7, 2026 | 6,270.00 | 6,410.00 | 6,180.00 | 6,280.00 | 6,280.00 | 1.13% | 816,303 |
| Sep 4, 2026 | 6,110.00 | 6,220.00 | 5,780.00 | 6,210.00 | 6,210.00 | 2.64% | 874,205 |
| Sep 3, 2026 | 6,200.00 | 6,430.00 | 5,990.00 | 6,050.00 | 6,050.00 | -0.49% | 806,335 |
| Sep 2, 2026 | 6,250.00 | 6,350.00 | 6,080.00 | 6,080.00 | 6,080.00 | -4.85% | 632,141 |
| Sep 1, 2026 | 6,520.00 | 6,550.00 | 6,330.00 | 6,390.00 | 6,390.00 | -2.89% | 627,297 |
| Aug 31, 2026 | 6,470.00 | 6,630.00 | 6,320.00 | 6,580.00 | 6,580.00 | 0.61% | 753,825 |
| Aug 28, 2026 | 6,430.00 | 6,570.00 | 6,310.00 | 6,540.00 | 6,540.00 | 1.71% | 607,613 |
| Aug 27, 2026 | 6,500.00 | 6,980.00 | 6,330.00 | 6,430.00 | 6,430.00 | -2.28% | 1,206,167 |
| Aug 26, 2026 | 6,560.00 | 6,735.00 | 6,380.00 | 6,580.00 | 6,580.00 | 0.46% | 918,506 |
| Aug 25, 2026 | 6,660.00 | 6,710.00 | 6,260.00 | 6,550.00 | 6,550.00 | -1.65% | 757,500 |
| Aug 24, 2026 | 6,910.00 | 7,070.00 | 6,600.00 | 6,660.00 | 6,660.00 | 0.15% | 668,321 |
| Aug 21, 2026 | 6,990.00 | 6,990.00 | 6,590.00 | 6,650.00 | 6,650.00 | -6.21% | 679,157 |
| Aug 20, 2026 | 7,440.00 | 7,650.00 | 7,050.00 | 7,090.00 | 7,090.00 | -0.98% | 626,786 |
| Aug 19, 2026 | 7,120.00 | 7,360.00 | 7,010.00 | 7,160.00 | 7,160.00 | -1.92% | 540,460 |
| Aug 18, 2026 | 7,500.00 | 7,730.00 | 7,220.00 | 7,300.00 | 7,300.00 | -3.44% | 766,169 |
| Aug 14, 2026 | 8,050.00 | 8,160.00 | 7,460.00 | 7,560.00 | 7,560.00 | -5.97% | 851,858 |
| Aug 13, 2026 | 7,940.00 | 8,340.00 | 7,770.00 | 8,040.00 | 8,040.00 | 1.13% | 1,130,960 |
| Aug 12, 2026 | 8,030.00 | 8,250.00 | 7,720.00 | 7,950.00 | 7,950.00 | -3.64% | 1,021,693 |
| Aug 11, 2026 | 7,470.00 | 8,290.00 | 7,390.00 | 8,250.00 | 8,250.00 | 9.42% | 1,779,501 |
| Aug 10, 2026 | 6,800.00 | 7,630.00 | 6,800.00 | 7,540.00 | 7,540.00 | 11.05% | 2,213,326 |
| Aug 7, 2026 | 6,880.00 | 7,130.00 | 6,560.00 | 6,790.00 | 6,790.00 | -1.45% | 513,983 |
| Aug 6, 2026 | 6,790.00 | 7,280.00 | 6,530.00 | 6,890.00 | 6,890.00 | 1.17% | 1,118,009 |
| Aug 5, 2026 | 6,580.00 | 6,860.00 | 6,500.00 | 6,810.00 | 6,810.00 | 4.77% | 869,608 |
| Aug 4, 2026 | 6,140.00 | 6,830.00 | 6,140.00 | 6,500.00 | 6,500.00 | 4.84% | 1,255,184 |
| Aug 3, 2026 | 5,760.00 | 6,570.00 | 5,760.00 | 6,200.00 | 6,200.00 | 5.08% | 1,157,682 |
| Jul 31, 2026 | 5,400.00 | 6,070.00 | 5,380.00 | 5,900.00 | 5,900.00 | 11.95% | 1,096,443 |
| Jul 30, 2026 | 5,140.00 | 5,690.00 | 5,120.00 | 5,270.00 | 5,270.00 | -2.23% | 959,778 |
| Jul 29, 2026 | 5,790.00 | 5,970.00 | 5,150.00 | 5,390.00 | 5,390.00 | -6.91% | 1,324,097 |
| Jul 28, 2026 | 6,010.00 | 6,070.00 | 5,600.00 | 5,790.00 | 5,790.00 | -6.01% | 885,611 |
| Jul 27, 2026 | 6,340.00 | 6,500.00 | 6,000.00 | 6,160.00 | 6,160.00 | -0.81% | 639,984 |
| Jul 24, 2026 | 6,380.00 | 6,620.00 | 6,190.00 | 6,210.00 | 6,210.00 | -5.19% | 677,479 |
| Jul 23, 2026 | 6,000.00 | 6,700.00 | 6,000.00 | 6,550.00 | 6,550.00 | 9.72% | 1,156,429 |
| Jul 22, 2026 | 6,090.00 | 6,280.00 | 5,970.00 | 5,970.00 | 5,970.00 | -0.67% | 727,901 |
| Jul 21, 2026 | 6,080.00 | 6,190.00 | 5,880.00 | 6,010.00 | 6,010.00 | -1.15% | 758,563 |
| 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 |