Hyundai Bioscience Co., Ltd. (KOSDAQ:048410)
South Korea · Delayed Price · Currency is KRW 6,390.00
-190.00 (-2.89%)
Sep 1, 2026, 3:30 PM KST
Hyundai Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6,520.00 | 6,550.00 | 6,340.00 | 6,390.00 | - | -2.89% | 346,429 |
| 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 |
| 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 |