Skip to main content
logo
HYUNDAI BIOLAND Co.,Ltd. (KOSDAQ:052260)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,200.00
+50.00 (1.20%)
At close: Jan 23, 2026

HYUNDAI BIOLAND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 2, 20254,400.004,490.004,380.004,405.004,405.00-0.56%50,775
Dec 1, 20254,490.004,550.004,430.004,430.004,430.00-1.34%63,952
Nov 28, 20254,385.004,525.004,385.004,490.004,490.002.39%111,469
Nov 27, 20254,315.004,395.004,300.004,385.004,385.001.62%61,542
Nov 26, 20254,225.004,315.004,225.004,315.004,315.001.53%35,915
Nov 25, 20254,310.004,345.004,190.004,250.004,250.00-1.39%82,885
Nov 24, 20254,420.004,435.004,310.004,310.004,310.00-1.82%81,445
Nov 21, 20254,385.004,460.004,310.004,390.004,390.00-0.23%94,017
Nov 20, 20254,255.004,400.004,255.004,400.004,400.003.04%66,886
Nov 19, 20254,280.004,340.004,240.004,270.004,270.00-0.12%51,275
Nov 18, 20254,370.004,370.004,260.004,275.004,275.00-2.17%93,607
Nov 17, 20254,375.004,375.004,315.004,370.004,370.000.46%40,883
Nov 14, 20254,385.004,425.004,340.004,350.004,350.00-0.80%66,401
Nov 13, 20254,365.004,410.004,350.004,385.004,385.00-0.11%70,927
Nov 12, 20254,250.004,390.004,250.004,390.004,390.003.29%50,103