Skip to main content
logo
HYUNDAI BIOLAND Co.,Ltd. (KOSDAQ:052260)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,430.00
-5.00 (-0.11%)
At close: Feb 13, 2026

HYUNDAI BIOLAND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20264,420.004,470.004,390.004,430.004,430.00-0.11%99,726
Feb 12, 20264,370.004,450.004,335.004,435.004,435.001.49%110,813
Feb 11, 20264,360.004,385.004,320.004,370.004,370.000.23%94,725
Feb 10, 20264,225.004,365.004,225.004,360.004,360.003.20%120,202
Feb 9, 20264,210.004,285.004,210.004,225.004,225.000.36%59,843
Feb 6, 20264,245.004,245.004,130.004,210.004,210.00-1.75%59,725
Feb 5, 20264,330.004,345.004,245.004,285.004,285.00-1.04%68,595
Feb 4, 20264,260.004,335.004,220.004,330.004,330.001.64%89,277
Feb 3, 20264,225.004,260.004,205.004,260.004,260.001.79%76,013
Feb 2, 20264,325.004,325.004,160.004,185.004,185.00-3.68%124,086
Jan 30, 20264,400.004,410.004,300.004,345.004,345.00-0.91%118,566
Jan 29, 20264,375.004,405.004,315.004,385.004,385.000.23%103,952
Jan 28, 20264,335.004,430.004,310.004,375.004,375.001.51%174,283
Jan 27, 20264,300.004,365.004,255.004,310.004,310.000.23%127,553
Jan 26, 20264,255.004,305.004,200.004,300.004,300.002.38%140,504
Jan 23, 20264,130.004,215.004,125.004,200.004,200.001.20%57,925
Jan 22, 20264,135.004,185.004,135.004,150.004,150.000.48%55,755
Jan 21, 20264,195.004,195.004,110.004,130.004,130.00-1.55%70,069
Jan 20, 20264,140.004,220.004,120.004,195.004,195.001.33%62,633
Jan 19, 20264,200.004,205.004,100.004,140.004,140.00-1.08%76,319
Jan 16, 20264,170.004,220.004,150.004,185.004,185.00-75,538
Jan 15, 20264,175.004,230.004,145.004,185.004,185.000.24%68,647
Jan 14, 20264,105.004,175.004,100.004,175.004,175.001.46%42,744
Jan 13, 20264,115.004,150.004,100.004,115.004,115.00-0.60%53,157
Jan 12, 20264,185.004,185.004,100.004,140.004,140.00-1.08%59,416
Jan 9, 20264,100.004,185.004,080.004,185.004,185.002.20%43,072
Jan 8, 20264,165.004,185.004,080.004,095.004,095.00-1.33%75,403
Jan 7, 20264,225.004,225.004,130.004,150.004,150.00-1.66%64,246
Jan 6, 20264,275.004,275.004,200.004,220.004,220.00-0.71%56,788
Jan 5, 20264,335.004,370.004,250.004,250.004,250.00-1.96%64,377
Jan 2, 20264,320.004,370.004,315.004,335.004,335.000.93%45,134
Dec 30, 20254,270.004,315.004,270.004,295.004,295.00-30,611
Dec 29, 20254,345.004,375.004,250.004,295.004,295.00-1.04%48,674
Dec 26, 20254,430.004,430.004,325.004,340.004,340.00-1.59%82,252
Dec 24, 20254,430.004,440.004,365.004,410.004,410.000.11%33,725
Dec 23, 20254,390.004,430.004,375.004,405.004,405.00-0.11%35,220
Dec 22, 20254,415.004,440.004,360.004,410.004,410.000.11%38,963
Dec 19, 20254,410.004,445.004,335.004,405.004,405.000.11%53,981
Dec 18, 20254,410.004,475.004,380.004,400.004,400.00-1.46%61,814
Dec 17, 20254,450.004,580.004,390.004,465.004,465.001.59%504,485
Dec 16, 20254,360.004,480.004,355.004,395.004,395.000.92%56,295
Dec 15, 20254,420.004,420.004,355.004,355.004,355.00-0.91%80,073
Dec 12, 20254,390.004,430.004,360.004,395.004,395.00-0.68%34,713
Dec 11, 20254,410.004,450.004,395.004,425.004,425.000.45%48,975
Dec 10, 20254,415.004,415.004,380.004,405.004,405.00-0.23%18,651
Dec 9, 20254,420.004,425.004,335.004,415.004,415.000.11%22,512
Dec 8, 20254,465.004,465.004,390.004,410.004,410.00-31,384
Dec 5, 20254,405.004,415.004,350.004,410.004,410.000.23%48,701
Dec 4, 20254,465.004,465.004,390.004,400.004,400.00-0.90%25,107
Dec 3, 20254,450.004,485.004,425.004,440.004,440.000.79%20,318