HYUNDAI BIOLAND Co.,Ltd. (KOSDAQ:052260)
South Korea · Delayed Price · Currency is KRW 4,275.00
-95.00 (-2.17%)
At close: Nov 18, 2025
HYUNDAI BIOLAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 4,280.00 | 4,340.00 | 4,240.00 | 4,270.00 | 4,270.00 | -0.12% | 51,275 |
| Nov 18, 2025 | 4,370.00 | 4,370.00 | 4,260.00 | 4,275.00 | 4,275.00 | -2.17% | 93,607 |
| Nov 17, 2025 | 4,375.00 | 4,375.00 | 4,315.00 | 4,370.00 | 4,370.00 | 0.46% | 40,883 |
| Nov 14, 2025 | 4,385.00 | 4,425.00 | 4,340.00 | 4,350.00 | 4,350.00 | -0.80% | 66,401 |
| Nov 13, 2025 | 4,365.00 | 4,410.00 | 4,350.00 | 4,385.00 | 4,385.00 | -0.11% | 70,927 |
| Nov 12, 2025 | 4,250.00 | 4,390.00 | 4,250.00 | 4,390.00 | 4,390.00 | 3.29% | 50,103 |
| Nov 11, 2025 | 4,415.00 | 4,415.00 | 4,250.00 | 4,250.00 | 4,250.00 | -1.39% | 55,451 |
| Nov 10, 2025 | 4,230.00 | 4,325.00 | 4,230.00 | 4,310.00 | 4,310.00 | 1.17% | 32,803 |
| Nov 7, 2025 | 4,290.00 | 4,365.00 | 4,210.00 | 4,260.00 | 4,260.00 | -0.70% | 65,982 |
| Nov 6, 2025 | 4,335.00 | 4,405.00 | 4,230.00 | 4,290.00 | 4,290.00 | -0.69% | 85,432 |
| Nov 5, 2025 | 4,390.00 | 4,390.00 | 4,230.00 | 4,320.00 | 4,320.00 | -1.59% | 77,019 |
| Nov 4, 2025 | 4,350.00 | 4,560.00 | 4,300.00 | 4,390.00 | 4,390.00 | 0.46% | 142,051 |
| Nov 3, 2025 | 4,435.00 | 4,460.00 | 4,360.00 | 4,370.00 | 4,370.00 | -1.47% | 92,491 |
| Oct 31, 2025 | 4,470.00 | 4,470.00 | 4,425.00 | 4,435.00 | 4,435.00 | -0.67% | 67,445 |
| Oct 30, 2025 | 4,435.00 | 4,580.00 | 4,430.00 | 4,465.00 | 4,465.00 | 0.68% | 140,574 |
| Oct 29, 2025 | 4,500.00 | 4,540.00 | 4,420.00 | 4,435.00 | 4,435.00 | -1.44% | 96,917 |
| Oct 28, 2025 | 4,525.00 | 4,545.00 | 4,450.00 | 4,500.00 | 4,500.00 | -0.55% | 67,007 |
| Oct 27, 2025 | 4,500.00 | 4,575.00 | 4,475.00 | 4,525.00 | 4,525.00 | 0.56% | 88,039 |
| Oct 24, 2025 | 4,540.00 | 4,540.00 | 4,455.00 | 4,500.00 | 4,500.00 | -0.88% | 73,674 |
| Oct 23, 2025 | 4,490.00 | 4,555.00 | 4,470.00 | 4,540.00 | 4,540.00 | 0.44% | 52,044 |
| Oct 22, 2025 | 4,520.00 | 4,520.00 | 4,415.00 | 4,520.00 | 4,520.00 | 0.56% | 38,553 |
| Oct 21, 2025 | 4,600.00 | 4,600.00 | 4,470.00 | 4,495.00 | 4,495.00 | -0.99% | 96,028 |
| Oct 20, 2025 | 4,540.00 | 4,560.00 | 4,480.00 | 4,540.00 | 4,540.00 | - | 56,515 |
| Oct 17, 2025 | 4,690.00 | 4,690.00 | 4,540.00 | 4,540.00 | 4,540.00 | -3.20% | 125,739 |
| Oct 16, 2025 | 4,820.00 | 4,830.00 | 4,685.00 | 4,690.00 | 4,690.00 | -2.49% | 137,659 |
| Oct 15, 2025 | 4,660.00 | 4,815.00 | 4,660.00 | 4,810.00 | 4,810.00 | 1.69% | 139,638 |
| Oct 14, 2025 | 4,625.00 | 4,750.00 | 4,575.00 | 4,730.00 | 4,730.00 | 2.27% | 167,866 |
| Oct 13, 2025 | 4,510.00 | 4,645.00 | 4,460.00 | 4,625.00 | 4,625.00 | -1.28% | 101,348 |
| Oct 10, 2025 | 4,790.00 | 4,790.00 | 4,450.00 | 4,685.00 | 4,685.00 | -2.19% | 139,430 |
| Oct 2, 2025 | 4,790.00 | 4,915.00 | 4,725.00 | 4,790.00 | 4,790.00 | - | 121,643 |
| Oct 1, 2025 | 4,890.00 | 4,915.00 | 4,780.00 | 4,790.00 | 4,790.00 | -2.54% | 87,512 |
| Sep 30, 2025 | 4,970.00 | 5,030.00 | 4,850.00 | 4,915.00 | 4,915.00 | -1.60% | 124,329 |
| Sep 29, 2025 | 4,920.00 | 5,010.00 | 4,900.00 | 4,995.00 | 4,995.00 | 1.83% | 65,025 |
| Sep 26, 2025 | 4,935.00 | 5,090.00 | 4,870.00 | 4,905.00 | 4,905.00 | -1.70% | 161,780 |
| Sep 25, 2025 | 5,130.00 | 5,150.00 | 4,985.00 | 4,990.00 | 4,990.00 | -2.54% | 115,295 |
| Sep 24, 2025 | 5,230.00 | 5,230.00 | 5,040.00 | 5,120.00 | 5,120.00 | -2.10% | 165,246 |
| Sep 23, 2025 | 5,180.00 | 5,320.00 | 5,080.00 | 5,230.00 | 5,230.00 | 0.97% | 303,550 |
| Sep 22, 2025 | 4,790.00 | 5,240.00 | 4,770.00 | 5,180.00 | 5,180.00 | 8.25% | 1,537,393 |
| Sep 19, 2025 | 4,870.00 | 4,970.00 | 4,780.00 | 4,785.00 | 4,785.00 | -1.75% | 77,996 |
| Sep 18, 2025 | 4,960.00 | 4,990.00 | 4,725.00 | 4,870.00 | 4,870.00 | 3.95% | 347,296 |
| Sep 17, 2025 | 4,515.00 | 4,750.00 | 4,475.00 | 4,685.00 | 4,685.00 | 3.77% | 170,116 |
| Sep 16, 2025 | 4,520.00 | 4,545.00 | 4,475.00 | 4,515.00 | 4,515.00 | 0.44% | 35,128 |
| Sep 15, 2025 | 4,490.00 | 4,520.00 | 4,455.00 | 4,495.00 | 4,495.00 | -0.55% | 45,658 |
| Sep 12, 2025 | 4,455.00 | 4,595.00 | 4,425.00 | 4,520.00 | 4,520.00 | 1.46% | 92,061 |
| Sep 11, 2025 | 4,430.00 | 4,470.00 | 4,410.00 | 4,455.00 | 4,455.00 | 0.11% | 29,837 |
| Sep 10, 2025 | 4,495.00 | 4,550.00 | 4,450.00 | 4,450.00 | 4,450.00 | -0.56% | 42,359 |
| Sep 9, 2025 | 4,440.00 | 4,500.00 | 4,440.00 | 4,475.00 | 4,475.00 | 0.56% | 29,538 |
| Sep 8, 2025 | 4,450.00 | 4,470.00 | 4,400.00 | 4,450.00 | 4,450.00 | -0.34% | 54,704 |
| Sep 5, 2025 | 4,400.00 | 4,475.00 | 4,400.00 | 4,465.00 | 4,465.00 | 0.68% | 32,032 |
| Sep 4, 2025 | 4,350.00 | 4,435.00 | 4,350.00 | 4,435.00 | 4,435.00 | 2.31% | 45,249 |