HYUNDAI BIOLAND Co.,Ltd. (KOSDAQ:052260)
South Korea · Delayed Price · Currency is KRW 4,345.00
-35.00 (-0.80%)
At close: Apr 20, 2026
HYUNDAI BIOLAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 4,380.00 | 4,380.00 | 4,305.00 | 4,345.00 | 4,345.00 | -0.80% | 63,788 |
| Apr 17, 2026 | 4,310.00 | 4,390.00 | 4,290.00 | 4,380.00 | 4,380.00 | 1.62% | 51,419 |
| Apr 16, 2026 | 4,230.00 | 4,315.00 | 4,230.00 | 4,310.00 | 4,310.00 | 2.01% | 67,038 |
| Apr 15, 2026 | 4,200.00 | 4,240.00 | 4,165.00 | 4,225.00 | 4,225.00 | 0.84% | 56,970 |
| Apr 14, 2026 | 4,175.00 | 4,205.00 | 4,165.00 | 4,190.00 | 4,190.00 | 0.36% | 48,695 |
| Apr 13, 2026 | 4,160.00 | 4,180.00 | 4,135.00 | 4,175.00 | 4,175.00 | 0.12% | 30,881 |
| Apr 10, 2026 | 4,180.00 | 4,190.00 | 4,150.00 | 4,170.00 | 4,170.00 | -0.24% | 41,619 |
| Apr 9, 2026 | 4,125.00 | 4,180.00 | 4,085.00 | 4,180.00 | 4,180.00 | 1.95% | 63,105 |
| Apr 8, 2026 | 4,080.00 | 4,120.00 | 4,075.00 | 4,100.00 | 4,100.00 | 1.49% | 54,114 |
| Apr 7, 2026 | 4,080.00 | 4,105.00 | 4,040.00 | 4,040.00 | 4,040.00 | -0.98% | 25,692 |
| Apr 6, 2026 | 4,125.00 | 4,125.00 | 4,040.00 | 4,080.00 | 4,080.00 | -0.49% | 57,115 |
| Apr 3, 2026 | 4,075.00 | 4,130.00 | 4,050.00 | 4,100.00 | 4,100.00 | 0.61% | 37,137 |
| Apr 2, 2026 | 4,190.00 | 4,195.00 | 4,040.00 | 4,075.00 | 4,075.00 | -2.98% | 36,296 |
| Apr 1, 2026 | 4,070.00 | 4,200.00 | 4,070.00 | 4,200.00 | 4,130.00 | 4.74% | 60,792 |
| Mar 31, 2026 | 4,100.00 | 4,115.00 | 4,010.00 | 4,010.00 | 3,943.17 | -2.20% | 54,182 |
| Mar 30, 2026 | 4,170.00 | 4,170.00 | 4,070.00 | 4,100.00 | 4,031.67 | -2.15% | 19,010 |
| Mar 27, 2026 | 4,050.00 | 4,195.00 | 4,005.00 | 4,190.00 | 4,120.17 | 2.44% | 56,493 |
| Mar 26, 2026 | 4,140.00 | 4,140.00 | 4,045.00 | 4,090.00 | 4,021.83 | -0.97% | 40,325 |
| Mar 25, 2026 | 4,100.00 | 4,140.00 | 4,075.00 | 4,130.00 | 4,061.17 | 1.35% | 33,955 |
| Mar 24, 2026 | 4,045.00 | 4,085.00 | 4,005.00 | 4,075.00 | 4,007.08 | 1.37% | 47,274 |
| Mar 23, 2026 | 4,100.00 | 4,100.00 | 4,000.00 | 4,020.00 | 3,953.00 | -1.95% | 68,621 |
| Mar 20, 2026 | 4,030.00 | 4,120.00 | 4,020.00 | 4,100.00 | 4,031.67 | 1.74% | 89,519 |
| Mar 19, 2026 | 4,050.00 | 4,050.00 | 4,000.00 | 4,030.00 | 3,962.83 | -0.98% | 83,130 |
| Mar 18, 2026 | 4,110.00 | 4,110.00 | 4,045.00 | 4,070.00 | 4,002.17 | 0.25% | 76,965 |
| Mar 17, 2026 | 4,125.00 | 4,125.00 | 4,030.00 | 4,060.00 | 3,992.33 | -0.49% | 88,761 |
| Mar 16, 2026 | 4,125.00 | 4,135.00 | 4,035.00 | 4,080.00 | 4,012.00 | -1.81% | 73,265 |
| Mar 13, 2026 | 4,120.00 | 4,195.00 | 4,070.00 | 4,155.00 | 4,085.75 | 0.73% | 53,380 |
| Mar 12, 2026 | 4,095.00 | 4,170.00 | 4,090.00 | 4,125.00 | 4,056.25 | 0.73% | 59,301 |
| Mar 11, 2026 | 4,120.00 | 4,175.00 | 4,065.00 | 4,095.00 | 4,026.75 | -0.36% | 63,724 |
| Mar 10, 2026 | 4,050.00 | 4,145.00 | 4,045.00 | 4,110.00 | 4,041.50 | 2.11% | 38,294 |
| Mar 9, 2026 | 4,140.00 | 4,140.00 | 3,975.00 | 4,025.00 | 3,957.92 | -3.36% | 86,297 |
| Mar 6, 2026 | 4,065.00 | 4,200.00 | 4,040.00 | 4,165.00 | 4,095.58 | -0.24% | 76,693 |
| Mar 5, 2026 | 4,100.00 | 4,220.00 | 4,065.00 | 4,175.00 | 4,105.42 | 4.64% | 99,726 |
| Mar 4, 2026 | 4,265.00 | 4,300.00 | 3,965.00 | 3,990.00 | 3,923.50 | -7.53% | 284,784 |
| Mar 3, 2026 | 4,440.00 | 4,440.00 | 4,280.00 | 4,315.00 | 4,243.08 | -3.36% | 194,098 |
| Feb 27, 2026 | 4,550.00 | 4,630.00 | 4,450.00 | 4,465.00 | 4,390.58 | -1.87% | 72,618 |
| Feb 26, 2026 | 4,665.00 | 4,690.00 | 4,530.00 | 4,550.00 | 4,474.17 | -2.47% | 193,304 |
| Feb 25, 2026 | 4,675.00 | 4,720.00 | 4,615.00 | 4,665.00 | 4,587.25 | 0.32% | 153,422 |
| Feb 24, 2026 | 4,605.00 | 4,730.00 | 4,600.00 | 4,650.00 | 4,572.50 | 1.86% | 195,089 |
| Feb 23, 2026 | 4,530.00 | 4,590.00 | 4,480.00 | 4,565.00 | 4,488.92 | 2.24% | 175,727 |
| Feb 20, 2026 | 4,450.00 | 4,530.00 | 4,445.00 | 4,465.00 | 4,390.58 | -0.56% | 115,467 |
| Feb 19, 2026 | 4,435.00 | 4,490.00 | 4,370.00 | 4,490.00 | 4,415.17 | 1.35% | 135,048 |
| Feb 13, 2026 | 4,420.00 | 4,470.00 | 4,390.00 | 4,430.00 | 4,356.17 | -0.11% | 101,748 |
| Feb 12, 2026 | 4,370.00 | 4,450.00 | 4,335.00 | 4,435.00 | 4,361.08 | 1.49% | 111,732 |
| Feb 11, 2026 | 4,360.00 | 4,385.00 | 4,320.00 | 4,370.00 | 4,297.17 | 0.23% | 94,727 |
| Feb 10, 2026 | 4,225.00 | 4,365.00 | 4,225.00 | 4,360.00 | 4,287.33 | 3.20% | 120,313 |
| Feb 9, 2026 | 4,210.00 | 4,285.00 | 4,210.00 | 4,225.00 | 4,154.58 | 0.36% | 59,845 |
| Feb 6, 2026 | 4,245.00 | 4,245.00 | 4,130.00 | 4,210.00 | 4,139.83 | -1.75% | 59,866 |
| Feb 5, 2026 | 4,330.00 | 4,345.00 | 4,245.00 | 4,285.00 | 4,213.58 | -1.04% | 68,595 |
| Feb 4, 2026 | 4,260.00 | 4,335.00 | 4,220.00 | 4,330.00 | 4,257.83 | 1.64% | 90,147 |