Skip to main content
logo
HYUNDAI BIOLAND Co.,Ltd. (KOSDAQ:052260)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,970.00
+60.00 (1.53%)
At close: Aug 14, 2026

HYUNDAI BIOLAND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20263,910.003,970.003,905.003,970.003,970.001.53%30,933
Aug 13, 20264,005.004,015.003,865.003,910.003,910.00-1.88%43,901
Aug 12, 20263,895.004,020.003,865.003,985.003,985.002.31%86,315
Aug 11, 20263,835.004,025.003,750.003,895.003,895.000.65%104,830
Aug 10, 20263,745.003,870.003,725.003,870.003,870.003.48%86,513
Aug 7, 20263,725.003,740.003,670.003,740.003,740.000.94%53,765
Aug 6, 20263,620.003,735.003,590.003,705.003,705.002.35%82,381
Aug 5, 20263,605.003,650.003,565.003,620.003,620.000.42%40,129
Aug 4, 20263,500.003,625.003,455.003,605.003,605.003.00%64,487
Aug 3, 20263,230.003,535.003,210.003,500.003,500.008.36%123,564
Jul 31, 20263,230.003,315.003,200.003,230.003,230.00-75,261
Jul 30, 20263,125.003,260.003,125.003,230.003,230.000.16%34,807
Jul 29, 20263,265.003,310.003,135.003,225.003,225.00-1.23%49,402
Jul 28, 20263,285.003,355.003,200.003,265.003,265.00-2.68%46,401
Jul 27, 20263,380.003,420.003,325.003,355.003,355.00-0.74%20,691
Jul 24, 20263,340.003,450.003,310.003,380.003,380.000.75%33,788
Jul 23, 20263,300.003,360.003,295.003,355.003,355.001.67%17,999
Jul 22, 20263,305.003,370.003,280.003,300.003,300.00-33,017
Jul 21, 20263,320.003,350.003,260.003,300.003,300.00-27,500
Jul 20, 20263,475.003,475.003,275.003,300.003,300.00-4.49%57,010
Jul 16, 20263,480.003,530.003,440.003,455.003,455.00-0.72%37,422
Jul 15, 20263,430.003,490.003,400.003,480.003,480.001.90%65,241
Jul 14, 20263,405.003,465.003,340.003,415.003,415.00-0.73%88,840
Jul 13, 20263,560.003,585.003,425.003,440.003,440.00-3.37%42,618
Jul 10, 20263,455.003,565.003,450.003,560.003,560.003.04%55,432
Jul 9, 20263,515.003,565.003,450.003,455.003,455.00-1.43%48,236
Jul 8, 20263,415.003,625.003,415.003,505.003,505.000.72%128,883
Jul 7, 20263,535.003,600.003,465.003,480.003,480.00-2.25%28,185
Jul 6, 20263,550.003,575.003,465.003,560.003,560.000.56%28,893
Jul 3, 20263,450.003,540.003,350.003,540.003,540.002.61%78,596
Jul 2, 20263,410.003,515.003,395.003,450.003,450.00-0.43%59,692
Jul 1, 20263,440.003,515.003,400.003,465.003,465.000.73%70,138
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