Hyundai Bioscience Co., Ltd. (KOSDAQ:048410)
South Korea · Delayed Price · Currency is KRW 13,400
-1,200 (-8.22%)
Apr 30, 2026, 3:30 PM KST
Hyundai Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 14,280.00 | 14,440.00 | 13,370.00 | 13,400.00 | 13,400.00 | -8.22% | 2,074,616 |
| Apr 29, 2026 | 14,500.00 | 14,700.00 | 14,010.00 | 14,600.00 | 14,600.00 | 0.62% | 1,215,829 |
| Apr 28, 2026 | 15,450.00 | 15,500.00 | 14,500.00 | 14,510.00 | 14,510.00 | -5.72% | 1,535,087 |
| Apr 27, 2026 | 14,800.00 | 16,060.00 | 14,790.00 | 15,390.00 | 15,390.00 | 5.19% | 3,392,028 |
| 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% | 1,569,487 |
| Apr 22, 2026 | 13,730.00 | 14,050.00 | 13,320.00 | 13,800.00 | 13,800.00 | 0.51% | 1,380,183 |
| 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% | 6,357,435 |
| Apr 17, 2026 | 13,930.00 | 14,770.00 | 13,510.00 | 14,420.00 | 14,420.00 | 4.49% | 2,239,872 |
| 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% | 2,794,068 |
| Apr 14, 2026 | 13,980.00 | 14,060.00 | 12,720.00 | 13,140.00 | 13,140.00 | -2.45% | 1,805,342 |
| Apr 13, 2026 | 13,800.00 | 13,800.00 | 13,020.00 | 13,470.00 | 13,470.00 | -3.09% | 819,294 |
| Apr 10, 2026 | 14,430.00 | 14,600.00 | 13,890.00 | 13,900.00 | 13,900.00 | -1.77% | 1,054,828 |
| 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% | 3,219,084 |
| 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% | 926,787 |
| Apr 2, 2026 | 13,920.00 | 14,630.00 | 12,990.00 | 13,200.00 | 13,200.00 | -5.04% | 1,373,769 |
| Apr 1, 2026 | 13,560.00 | 14,270.00 | 13,530.00 | 13,900.00 | 13,900.00 | 4.51% | 1,059,779 |
| Mar 31, 2026 | 13,760.00 | 14,350.00 | 13,060.00 | 13,300.00 | 13,300.00 | -3.97% | 1,566,636 |
| 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% | 1,595,911 |
| Mar 26, 2026 | 14,190.00 | 14,650.00 | 13,600.00 | 13,710.00 | 13,710.00 | -3.31% | 1,384,773 |
| Mar 25, 2026 | 14,370.00 | 14,800.00 | 14,060.00 | 14,180.00 | 14,180.00 | -1.05% | 1,162,762 |
| Mar 24, 2026 | 14,560.00 | 15,170.00 | 14,230.00 | 14,330.00 | 14,330.00 | 1.63% | 1,537,646 |
| Mar 23, 2026 | 14,240.00 | 15,000.00 | 14,100.00 | 14,100.00 | 14,100.00 | -4.08% | 1,554,855 |
| Mar 20, 2026 | 15,240.00 | 15,400.00 | 14,480.00 | 14,700.00 | 14,700.00 | -3.54% | 2,892,845 |
| Mar 19, 2026 | 16,000.00 | 16,660.00 | 15,190.00 | 15,240.00 | 15,240.00 | -8.58% | 2,680,246 |
| 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% | 2,098,995 |
| Mar 16, 2026 | 17,150.00 | 17,170.00 | 15,360.00 | 15,750.00 | 15,750.00 | -5.63% | 2,637,082 |
| Mar 13, 2026 | 17,410.00 | 17,980.00 | 16,060.00 | 16,690.00 | 16,690.00 | 0.24% | 6,862,329 |
| 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% | 1,936,768 |
| Mar 10, 2026 | 16,390.00 | 16,480.00 | 15,500.00 | 15,730.00 | 15,730.00 | 2.08% | 2,598,630 |
| Mar 9, 2026 | 13,800.00 | 17,600.00 | 13,800.00 | 15,410.00 | 15,410.00 | 1.05% | 5,649,467 |
| Mar 6, 2026 | 16,300.00 | 17,500.00 | 13,900.00 | 15,250.00 | 15,250.00 | -0.39% | 5,399,947 |
| Mar 5, 2026 | 14,500.00 | 15,310.00 | 13,500.00 | 15,310.00 | 15,310.00 | 29.97% | 2,798,277 |
| Mar 4, 2026 | 16,010.00 | 16,010.00 | 11,570.00 | 11,780.00 | 11,780.00 | -27.86% | 4,434,312 |
| Mar 3, 2026 | 15,270.00 | 17,430.00 | 14,500.00 | 16,330.00 | 16,330.00 | 4.15% | 5,420,879 |
| Feb 27, 2026 | 16,180.00 | 17,200.00 | 14,570.00 | 15,680.00 | 15,680.00 | -6.67% | 7,182,262 |
| Feb 26, 2026 | 19,650.00 | 20,100.00 | 14,410.00 | 16,800.00 | 16,800.00 | -11.86% | 18,324,910 |
| Feb 25, 2026 | 20,600.00 | 21,450.00 | 18,550.00 | 19,060.00 | 19,060.00 | -4.70% | 5,899,694 |
| Feb 24, 2026 | 18,000.00 | 21,500.00 | 16,400.00 | 20,000.00 | 20,000.00 | 12.55% | 22,906,480 |
| Feb 23, 2026 | 13,770.00 | 17,770.00 | 13,770.00 | 17,770.00 | 17,770.00 | 29.99% | 12,217,240 |
| Feb 20, 2026 | 13,770.00 | 14,300.00 | 13,100.00 | 13,670.00 | 13,670.00 | -0.51% | 3,411,241 |
| Feb 19, 2026 | 12,060.00 | 14,850.00 | 12,060.00 | 13,740.00 | 13,740.00 | 14.21% | 9,133,290 |