Hyundai Bioscience Co., Ltd. (KOSDAQ:048410)
South Korea · Delayed Price · Currency is KRW 5,530.00
+160.00 (2.98%)
Nov 2, 2026, 3:30 PM KST
Hyundai Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5,370.00 | 5,820.00 | 5,340.00 | 5,530.00 | 5,530.00 | 2.98% | 841,757 |
| Oct 30, 2026 | 5,590.00 | 5,650.00 | 5,240.00 | 5,370.00 | 5,370.00 | -5.29% | 1,116,975 |
| Oct 29, 2026 | 5,870.00 | 5,910.00 | 5,590.00 | 5,670.00 | 5,670.00 | -3.41% | 819,090 |
| Oct 28, 2026 | 5,840.00 | 6,120.00 | 5,790.00 | 5,870.00 | 5,870.00 | 0.86% | 1,255,090 |
| Oct 27, 2026 | 5,980.00 | 6,240.00 | 5,720.00 | 5,820.00 | 5,820.00 | -2.02% | 1,313,448 |
| Oct 26, 2026 | 6,200.00 | 6,230.00 | 5,820.00 | 5,940.00 | 5,940.00 | -6.90% | 902,722 |
| Oct 23, 2026 | 6,100.00 | 6,430.00 | 6,000.00 | 6,380.00 | 6,380.00 | 3.57% | 817,382 |
| Oct 22, 2026 | 6,220.00 | 6,330.00 | 6,120.00 | 6,160.00 | 6,160.00 | -2.84% | 531,188 |
| Oct 21, 2026 | 6,780.00 | 6,980.00 | 6,210.00 | 6,340.00 | 6,340.00 | -5.23% | 949,973 |
| Oct 20, 2026 | 6,740.00 | 6,950.00 | 6,540.00 | 6,690.00 | 6,690.00 | -1.76% | 546,514 |
| Oct 19, 2026 | 6,450.00 | 6,970.00 | 6,400.00 | 6,810.00 | 6,810.00 | 3.97% | 628,575 |
| Oct 16, 2026 | 6,070.00 | 6,740.00 | 5,990.00 | 6,550.00 | 6,550.00 | 7.55% | 832,972 |
| Oct 15, 2026 | 6,200.00 | 6,320.00 | 5,880.00 | 6,090.00 | 6,090.00 | -5.29% | 938,768 |
| Oct 14, 2026 | 6,360.00 | 6,570.00 | 6,240.00 | 6,430.00 | 6,430.00 | 0.16% | 544,747 |
| Oct 13, 2026 | 6,120.00 | 6,560.00 | 6,050.00 | 6,420.00 | 6,420.00 | 1.26% | 798,667 |
| Oct 12, 2026 | 6,870.00 | 7,090.00 | 6,330.00 | 6,340.00 | 6,340.00 | -8.51% | 864,439 |
| Oct 8, 2026 | 7,270.00 | 7,340.00 | 6,820.00 | 6,930.00 | 6,930.00 | -4.94% | 1,046,097 |
| Oct 7, 2026 | 7,150.00 | 7,420.00 | 7,080.00 | 7,290.00 | 7,290.00 | 1.96% | 1,209,003 |
| Oct 6, 2026 | 7,080.00 | 7,380.00 | 7,020.00 | 7,150.00 | 7,150.00 | 1.42% | 945,452 |
| Oct 2, 2026 | 7,070.00 | 7,370.00 | 7,040.00 | 7,050.00 | 7,050.00 | - | 1,166,638 |
| Oct 1, 2026 | 6,900.00 | 7,100.00 | 6,830.00 | 7,050.00 | 7,050.00 | 2.17% | 1,225,449 |
| Sep 30, 2026 | 6,930.00 | 7,040.00 | 6,830.00 | 6,900.00 | 6,900.00 | 1.02% | 762,568 |
| Sep 29, 2026 | 6,790.00 | 6,900.00 | 6,560.00 | 6,830.00 | 6,830.00 | 0.29% | 714,810 |
| Sep 28, 2026 | 6,930.00 | 7,140.00 | 6,810.00 | 6,810.00 | 6,810.00 | -0.58% | 743,840 |
| Sep 23, 2026 | 6,830.00 | 7,070.00 | 6,740.00 | 6,850.00 | 6,850.00 | 0.29% | 574,471 |
| 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 |