HYUNDAI BIOLAND Co.,Ltd. (KOSDAQ:052260)
South Korea · Delayed Price · Currency is KRW 5,200.00
-200.00 (-3.70%)
At close: Oct 1, 2026
HYUNDAI BIOLAND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5,680.00 | 6,240.00 | 5,070.00 | 5,400.00 | 5,400.00 | -4.76% | 11,145,520 |
| Sep 29, 2026 | 4,535.00 | 5,670.00 | 4,260.00 | 5,670.00 | 5,670.00 | 29.90% | 15,373,281 |
| Sep 28, 2026 | 4,040.00 | 4,750.00 | 4,010.00 | 4,365.00 | 4,365.00 | 9.54% | 6,950,309 |
| Sep 23, 2026 | 3,880.00 | 4,090.00 | 3,880.00 | 3,985.00 | 3,985.00 | 2.71% | 93,184 |
| Sep 22, 2026 | 3,875.00 | 3,895.00 | 3,790.00 | 3,880.00 | 3,880.00 | 0.13% | 31,132 |
| Sep 21, 2026 | 4,000.00 | 4,135.00 | 3,875.00 | 3,875.00 | 3,875.00 | -1.90% | 51,363 |
| Sep 18, 2026 | 4,045.00 | 4,075.00 | 3,950.00 | 3,950.00 | 3,950.00 | -1.99% | 59,319 |
| Sep 17, 2026 | 4,015.00 | 4,090.00 | 3,955.00 | 4,030.00 | 4,030.00 | 0.37% | 20,000 |
| Sep 16, 2026 | 4,000.00 | 4,020.00 | 3,920.00 | 4,015.00 | 4,015.00 | 2.03% | 48,035 |
| Sep 15, 2026 | 3,995.00 | 4,125.00 | 3,910.00 | 3,935.00 | 3,935.00 | -0.38% | 28,800 |
| Sep 14, 2026 | 3,980.00 | 4,050.00 | 3,950.00 | 3,950.00 | 3,950.00 | -0.75% | 6,289 |
| Sep 11, 2026 | 3,900.00 | 4,005.00 | 3,900.00 | 3,980.00 | 3,980.00 | 1.40% | 14,355 |
| Sep 10, 2026 | 3,975.00 | 3,980.00 | 3,895.00 | 3,925.00 | 3,925.00 | 0.13% | 22,183 |
| Sep 9, 2026 | 3,995.00 | 3,995.00 | 3,895.00 | 3,920.00 | 3,920.00 | -1.26% | 27,758 |
| Sep 8, 2026 | 3,950.00 | 4,025.00 | 3,930.00 | 3,970.00 | 3,970.00 | 0.13% | 28,037 |
| Sep 7, 2026 | 3,985.00 | 3,985.00 | 3,890.00 | 3,965.00 | 3,965.00 | -0.50% | 25,430 |
| Sep 4, 2026 | 3,945.00 | 4,060.00 | 3,910.00 | 3,985.00 | 3,985.00 | 0.76% | 17,988 |
| Sep 3, 2026 | 3,940.00 | 4,020.00 | 3,850.00 | 3,955.00 | 3,955.00 | -0.38% | 45,896 |
| Sep 2, 2026 | 4,030.00 | 4,075.00 | 3,960.00 | 3,970.00 | 3,970.00 | -1.61% | 34,236 |
| Sep 1, 2026 | 4,010.00 | 4,140.00 | 4,005.00 | 4,035.00 | 4,035.00 | -0.12% | 55,831 |
| Aug 31, 2026 | 4,125.00 | 4,125.00 | 4,020.00 | 4,040.00 | 4,040.00 | -2.30% | 30,948 |
| Aug 28, 2026 | 4,040.00 | 4,140.00 | 4,040.00 | 4,135.00 | 4,135.00 | 1.35% | 30,921 |
| Aug 27, 2026 | 4,190.00 | 4,205.00 | 4,055.00 | 4,080.00 | 4,080.00 | -2.63% | 50,519 |
| Aug 26, 2026 | 4,195.00 | 4,225.00 | 4,140.00 | 4,190.00 | 4,190.00 | -0.12% | 54,986 |
| Aug 25, 2026 | 4,110.00 | 4,210.00 | 4,070.00 | 4,195.00 | 4,195.00 | 1.70% | 128,968 |
| Aug 24, 2026 | 4,060.00 | 4,250.00 | 4,050.00 | 4,125.00 | 4,125.00 | 2.48% | 100,315 |
| Aug 21, 2026 | 4,005.00 | 4,040.00 | 3,910.00 | 4,025.00 | 4,025.00 | 0.50% | 41,099 |
| Aug 20, 2026 | 3,915.00 | 4,005.00 | 3,850.00 | 4,005.00 | 4,005.00 | 2.56% | 36,482 |
| Aug 19, 2026 | 3,845.00 | 4,000.00 | 3,845.00 | 3,905.00 | 3,905.00 | -2.50% | 60,862 |
| Aug 18, 2026 | 3,985.00 | 4,110.00 | 3,955.00 | 4,005.00 | 4,005.00 | 0.88% | 93,036 |
| Aug 14, 2026 | 3,910.00 | 3,970.00 | 3,905.00 | 3,970.00 | 3,970.00 | 1.53% | 30,933 |
| Aug 13, 2026 | 4,005.00 | 4,015.00 | 3,865.00 | 3,910.00 | 3,910.00 | -1.88% | 43,901 |
| Aug 12, 2026 | 3,895.00 | 4,020.00 | 3,865.00 | 3,985.00 | 3,985.00 | 2.31% | 86,315 |
| Aug 11, 2026 | 3,835.00 | 4,025.00 | 3,750.00 | 3,895.00 | 3,895.00 | 0.65% | 104,830 |
| Aug 10, 2026 | 3,745.00 | 3,870.00 | 3,725.00 | 3,870.00 | 3,870.00 | 3.48% | 86,513 |
| Aug 7, 2026 | 3,725.00 | 3,740.00 | 3,670.00 | 3,740.00 | 3,740.00 | 0.94% | 53,765 |
| Aug 6, 2026 | 3,620.00 | 3,735.00 | 3,590.00 | 3,705.00 | 3,705.00 | 2.35% | 82,381 |
| Aug 5, 2026 | 3,605.00 | 3,650.00 | 3,565.00 | 3,620.00 | 3,620.00 | 0.42% | 40,129 |
| Aug 4, 2026 | 3,500.00 | 3,625.00 | 3,455.00 | 3,605.00 | 3,605.00 | 3.00% | 64,487 |
| Aug 3, 2026 | 3,230.00 | 3,535.00 | 3,210.00 | 3,500.00 | 3,500.00 | 8.36% | 123,564 |
| Jul 31, 2026 | 3,230.00 | 3,315.00 | 3,200.00 | 3,230.00 | 3,230.00 | - | 75,261 |
| Jul 30, 2026 | 3,125.00 | 3,260.00 | 3,125.00 | 3,230.00 | 3,230.00 | 0.16% | 34,807 |
| Jul 29, 2026 | 3,265.00 | 3,310.00 | 3,135.00 | 3,225.00 | 3,225.00 | -1.23% | 49,402 |
| Jul 28, 2026 | 3,285.00 | 3,355.00 | 3,200.00 | 3,265.00 | 3,265.00 | -2.68% | 46,401 |
| Jul 27, 2026 | 3,380.00 | 3,420.00 | 3,325.00 | 3,355.00 | 3,355.00 | -0.74% | 20,691 |
| Jul 24, 2026 | 3,340.00 | 3,450.00 | 3,310.00 | 3,380.00 | 3,380.00 | 0.75% | 33,788 |
| Jul 23, 2026 | 3,300.00 | 3,360.00 | 3,295.00 | 3,355.00 | 3,355.00 | 1.67% | 17,999 |
| Jul 22, 2026 | 3,305.00 | 3,370.00 | 3,280.00 | 3,300.00 | 3,300.00 | - | 33,017 |
| Jul 21, 2026 | 3,320.00 | 3,350.00 | 3,260.00 | 3,300.00 | 3,300.00 | - | 27,500 |
| Jul 20, 2026 | 3,475.00 | 3,475.00 | 3,275.00 | 3,300.00 | 3,300.00 | -4.49% | 57,010 |