HYUNDAI BIOLAND Co.,Ltd. (KOSDAQ:052260)
South Korea · Delayed Price · Currency is KRW 3,985.00
+30.00 (0.76%)
At close: Sep 4, 2026
HYUNDAI BIOLAND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 3,480.00 | 3,530.00 | 3,440.00 | 3,455.00 | 3,455.00 | -0.72% | 37,422 |
| Jul 15, 2026 | 3,430.00 | 3,490.00 | 3,400.00 | 3,480.00 | 3,480.00 | 1.90% | 65,241 |
| Jul 14, 2026 | 3,405.00 | 3,465.00 | 3,340.00 | 3,415.00 | 3,415.00 | -0.73% | 88,840 |
| Jul 13, 2026 | 3,560.00 | 3,585.00 | 3,425.00 | 3,440.00 | 3,440.00 | -3.37% | 42,618 |
| Jul 10, 2026 | 3,455.00 | 3,565.00 | 3,450.00 | 3,560.00 | 3,560.00 | 3.04% | 55,432 |
| Jul 9, 2026 | 3,515.00 | 3,565.00 | 3,450.00 | 3,455.00 | 3,455.00 | -1.43% | 48,236 |
| Jul 8, 2026 | 3,415.00 | 3,625.00 | 3,415.00 | 3,505.00 | 3,505.00 | 0.72% | 128,883 |
| Jul 7, 2026 | 3,535.00 | 3,600.00 | 3,465.00 | 3,480.00 | 3,480.00 | -2.25% | 28,185 |
| Jul 6, 2026 | 3,550.00 | 3,575.00 | 3,465.00 | 3,560.00 | 3,560.00 | 0.56% | 28,893 |
| Jul 3, 2026 | 3,450.00 | 3,540.00 | 3,350.00 | 3,540.00 | 3,540.00 | 2.61% | 78,596 |
| Jul 2, 2026 | 3,410.00 | 3,515.00 | 3,395.00 | 3,450.00 | 3,450.00 | -0.43% | 59,692 |
| Jul 1, 2026 | 3,440.00 | 3,515.00 | 3,400.00 | 3,465.00 | 3,465.00 | 0.73% | 70,138 |
| Jun 30, 2026 | 3,410.00 | 3,500.00 | 3,365.00 | 3,440.00 | 3,440.00 | 0.15% | 84,426 |
| Jun 29, 2026 | 3,165.00 | 3,450.00 | 3,165.00 | 3,435.00 | 3,435.00 | 4.89% | 54,476 |
| Jun 26, 2026 | 3,320.00 | 3,320.00 | 3,165.00 | 3,275.00 | 3,275.00 | -1.36% | 90,045 |
| Jun 25, 2026 | 3,420.00 | 3,425.00 | 3,270.00 | 3,320.00 | 3,320.00 | -2.35% | 73,432 |