Skip to main content
logo
HYUNDAI BIOLAND Co.,Ltd. (KOSDAQ:052260)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,625.00
-55.00 (-1.49%)
At close: Jun 10, 2026

HYUNDAI BIOLAND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20263,570.003,725.003,570.003,640.003,640.00-1.09%26,368
Jun 9, 20263,510.003,720.003,510.003,680.003,680.003.95%45,986
Jun 8, 20263,630.003,690.003,510.003,540.003,540.00-4.58%87,348
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%59,806
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%83,736
May 28, 20263,915.003,990.003,845.003,980.003,980.001.66%109,973
May 27, 20264,010.004,020.003,900.003,915.003,915.00-2.37%154,303
May 26, 20264,140.004,165.004,000.004,010.004,010.00-3.14%97,488
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%70,814
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
Apr 15, 20264,200.004,240.004,165.004,225.004,225.000.84%57,032
Apr 14, 20264,175.004,205.004,165.004,190.004,190.000.36%48,697
Apr 13, 20264,160.004,180.004,135.004,175.004,175.000.12%30,896
Apr 10, 20264,180.004,190.004,150.004,170.004,170.00-0.24%41,661
Apr 9, 20264,125.004,180.004,085.004,180.004,180.001.95%63,209
Apr 8, 20264,080.004,120.004,075.004,100.004,100.001.49%54,529
Apr 7, 20264,080.004,105.004,040.004,040.004,040.00-0.98%25,692
Apr 6, 20264,125.004,125.004,040.004,080.004,080.00-0.49%57,115
Apr 3, 20264,075.004,130.004,050.004,100.004,100.000.61%37,142
Apr 2, 20264,190.004,195.004,040.004,075.004,075.00-1.33%36,311
Apr 1, 20264,070.004,200.004,070.004,200.004,130.004.74%60,911
Mar 31, 20264,100.004,115.004,010.004,010.003,943.17-2.20%54,182
Mar 30, 20264,170.004,170.004,070.004,100.004,031.67-2.15%19,010
Mar 27, 20264,050.004,195.004,005.004,190.004,120.172.44%56,493