Skip to main content
logo
HYUNDAI BIOLAND Co.,Ltd. (KOSDAQ:052260)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,435.00
+160.00 (4.89%)
At close: Jun 29, 2026

HYUNDAI BIOLAND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20263,410.003,500.003,365.003,440.003,440.000.15%84,426
Jun 29, 20263,165.003,450.003,165.003,435.003,435.004.89%54,476
Jun 26, 20263,320.003,320.003,165.003,275.003,275.00-1.36%90,045
Jun 25, 20263,420.003,425.003,270.003,320.003,320.00-2.35%73,432
Jun 24, 20263,390.003,470.003,335.003,400.003,400.00-1.02%55,419
Jun 23, 20263,440.003,600.003,380.003,435.003,435.00-1.86%124,671
Jun 22, 20263,600.003,620.003,435.003,500.003,500.00-2.78%70,096
Jun 19, 20263,620.003,635.003,500.003,600.003,600.00-0.96%221,826
Jun 18, 20263,705.003,765.003,620.003,635.003,635.00-1.89%31,519
Jun 17, 20263,710.003,730.003,650.003,705.003,705.001.09%40,889
Jun 16, 20263,665.003,685.003,640.003,665.003,665.00-21,706
Jun 15, 20263,800.003,810.003,665.003,665.003,665.00-2.27%57,646
Jun 12, 20263,785.003,785.003,665.003,750.003,750.003.16%60,035
Jun 11, 20263,530.003,680.003,530.003,635.003,635.000.28%66,626
Jun 10, 20263,570.003,725.003,570.003,625.003,625.00-1.49%39,651
Jun 9, 20263,510.003,720.003,510.003,680.003,680.003.95%46,263
Jun 8, 20263,630.003,690.003,510.003,540.003,540.00-4.58%88,035
Jun 5, 20263,730.003,775.003,670.003,710.003,710.00-1.33%55,158
Jun 4, 20263,740.003,790.003,715.003,760.003,760.00-0.27%60,173
Jun 2, 20263,780.003,810.003,690.003,770.003,770.00-83,549
Jun 1, 20264,000.004,000.003,760.003,770.003,770.00-4.07%168,949
May 29, 20263,995.003,995.003,860.003,930.003,930.00-1.26%83,787
May 28, 20263,915.003,990.003,845.003,980.003,980.001.66%110,108
May 27, 20264,010.004,020.003,900.003,915.003,915.00-2.37%154,749
May 26, 20264,140.004,165.004,000.004,010.004,010.00-3.14%97,714
May 22, 20264,015.004,170.004,015.004,140.004,140.003.11%53,708
May 21, 20263,995.004,085.003,995.004,015.004,015.000.50%70,824
May 20, 20264,085.004,110.003,975.003,995.003,995.00-2.20%81,220
May 19, 20264,080.004,155.004,020.004,085.004,085.00-0.61%89,026
May 18, 20264,185.004,185.004,050.004,110.004,110.00-1.79%119,885
May 15, 20264,215.004,265.004,155.004,185.004,185.00-1.99%99,508
May 14, 20264,285.004,285.004,200.004,270.004,270.000.23%44,021
May 13, 20264,260.004,270.004,210.004,260.004,260.000.47%63,359
May 12, 20264,300.004,325.004,220.004,240.004,240.00-1.97%114,298
May 11, 20264,465.004,465.004,310.004,325.004,325.00-3.35%133,418
May 8, 20264,460.004,590.004,435.004,475.004,475.000.34%97,081
May 7, 20264,445.004,500.004,370.004,460.004,460.000.56%100,047
May 6, 20264,610.004,615.004,435.004,435.004,435.00-3.80%98,732
May 4, 20264,600.004,720.004,545.004,610.004,610.000.44%174,486
Apr 30, 20264,490.004,615.004,400.004,590.004,590.002.23%173,069
Apr 29, 20264,350.004,525.004,350.004,490.004,490.002.39%101,952
Apr 28, 20264,420.004,450.004,310.004,385.004,385.00-1.46%44,054
Apr 27, 20264,430.004,495.004,430.004,450.004,450.000.45%68,408
Apr 24, 20264,280.004,460.004,280.004,430.004,430.003.50%107,304
Apr 23, 20264,305.004,340.004,260.004,280.004,280.00-0.58%46,507
Apr 22, 20264,330.004,365.004,300.004,305.004,305.00-0.58%37,753
Apr 21, 20264,380.004,380.004,280.004,330.004,330.00-0.35%61,412
Apr 20, 20264,380.004,380.004,305.004,345.004,345.00-0.80%64,588
Apr 17, 20264,310.004,390.004,290.004,380.004,380.001.62%51,471
Apr 16, 20264,230.004,315.004,230.004,310.004,310.002.01%67,038