HYUNDAI BIOLAND Co.,Ltd. (KOSDAQ:052260)
South Korea · Delayed Price · Currency is KRW 3,995.00
-90.00 (-2.20%)
At close: May 20, 2026
HYUNDAI BIOLAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3,995.00 | 4,085.00 | 3,995.00 | 4,015.00 | 4,015.00 | 0.50% | 70,814 |
| May 20, 2026 | 4,085.00 | 4,110.00 | 3,975.00 | 3,995.00 | 3,995.00 | -2.20% | 81,220 |
| May 19, 2026 | 4,080.00 | 4,155.00 | 4,020.00 | 4,085.00 | 4,085.00 | -0.61% | 89,026 |
| May 18, 2026 | 4,185.00 | 4,185.00 | 4,050.00 | 4,110.00 | 4,110.00 | -1.79% | 119,885 |
| May 15, 2026 | 4,215.00 | 4,265.00 | 4,155.00 | 4,185.00 | 4,185.00 | -1.99% | 99,508 |
| May 14, 2026 | 4,285.00 | 4,285.00 | 4,200.00 | 4,270.00 | 4,270.00 | 0.23% | 44,021 |
| May 13, 2026 | 4,260.00 | 4,270.00 | 4,210.00 | 4,260.00 | 4,260.00 | 0.47% | 63,359 |
| May 12, 2026 | 4,300.00 | 4,325.00 | 4,220.00 | 4,240.00 | 4,240.00 | -1.97% | 114,298 |
| May 11, 2026 | 4,465.00 | 4,465.00 | 4,310.00 | 4,325.00 | 4,325.00 | -3.35% | 133,418 |
| May 8, 2026 | 4,460.00 | 4,590.00 | 4,435.00 | 4,475.00 | 4,475.00 | 0.34% | 97,081 |
| May 7, 2026 | 4,445.00 | 4,500.00 | 4,370.00 | 4,460.00 | 4,460.00 | 0.56% | 100,047 |
| May 6, 2026 | 4,610.00 | 4,615.00 | 4,435.00 | 4,435.00 | 4,435.00 | -3.80% | 98,732 |
| May 4, 2026 | 4,600.00 | 4,720.00 | 4,545.00 | 4,610.00 | 4,610.00 | 0.44% | 174,486 |
| Apr 30, 2026 | 4,490.00 | 4,615.00 | 4,400.00 | 4,590.00 | 4,590.00 | 2.23% | 173,069 |
| Apr 29, 2026 | 4,350.00 | 4,525.00 | 4,350.00 | 4,490.00 | 4,490.00 | 2.39% | 101,952 |
| Apr 28, 2026 | 4,420.00 | 4,450.00 | 4,310.00 | 4,385.00 | 4,385.00 | -1.46% | 44,054 |
| Apr 27, 2026 | 4,430.00 | 4,495.00 | 4,430.00 | 4,450.00 | 4,450.00 | 0.45% | 68,408 |
| Apr 24, 2026 | 4,280.00 | 4,460.00 | 4,280.00 | 4,430.00 | 4,430.00 | 3.50% | 107,304 |
| Apr 23, 2026 | 4,305.00 | 4,340.00 | 4,260.00 | 4,280.00 | 4,280.00 | -0.58% | 46,507 |
| Apr 22, 2026 | 4,330.00 | 4,365.00 | 4,300.00 | 4,305.00 | 4,305.00 | -0.58% | 37,753 |
| Apr 21, 2026 | 4,380.00 | 4,380.00 | 4,280.00 | 4,330.00 | 4,330.00 | -0.35% | 61,412 |
| Apr 20, 2026 | 4,380.00 | 4,380.00 | 4,305.00 | 4,345.00 | 4,345.00 | -0.80% | 64,588 |
| Apr 17, 2026 | 4,310.00 | 4,390.00 | 4,290.00 | 4,380.00 | 4,380.00 | 1.62% | 51,471 |
| Apr 16, 2026 | 4,230.00 | 4,315.00 | 4,230.00 | 4,310.00 | 4,310.00 | 2.01% | 67,038 |
| Apr 15, 2026 | 4,200.00 | 4,240.00 | 4,165.00 | 4,225.00 | 4,225.00 | 0.84% | 57,032 |
| Apr 14, 2026 | 4,175.00 | 4,205.00 | 4,165.00 | 4,190.00 | 4,190.00 | 0.36% | 48,697 |
| Apr 13, 2026 | 4,160.00 | 4,180.00 | 4,135.00 | 4,175.00 | 4,175.00 | 0.12% | 30,896 |
| Apr 10, 2026 | 4,180.00 | 4,190.00 | 4,150.00 | 4,170.00 | 4,170.00 | -0.24% | 41,661 |
| Apr 9, 2026 | 4,125.00 | 4,180.00 | 4,085.00 | 4,180.00 | 4,180.00 | 1.95% | 63,209 |
| Apr 8, 2026 | 4,080.00 | 4,120.00 | 4,075.00 | 4,100.00 | 4,100.00 | 1.49% | 54,529 |
| Apr 7, 2026 | 4,080.00 | 4,105.00 | 4,040.00 | 4,040.00 | 4,040.00 | -0.98% | 25,692 |
| Apr 6, 2026 | 4,125.00 | 4,125.00 | 4,040.00 | 4,080.00 | 4,080.00 | -0.49% | 57,115 |
| Apr 3, 2026 | 4,075.00 | 4,130.00 | 4,050.00 | 4,100.00 | 4,100.00 | 0.61% | 37,142 |
| Apr 2, 2026 | 4,190.00 | 4,195.00 | 4,040.00 | 4,075.00 | 4,075.00 | -2.98% | 36,311 |
| Apr 1, 2026 | 4,070.00 | 4,200.00 | 4,070.00 | 4,200.00 | 4,130.00 | 4.74% | 60,911 |
| Mar 31, 2026 | 4,100.00 | 4,115.00 | 4,010.00 | 4,010.00 | 3,943.17 | -2.20% | 54,182 |
| Mar 30, 2026 | 4,170.00 | 4,170.00 | 4,070.00 | 4,100.00 | 4,031.67 | -2.15% | 19,010 |
| Mar 27, 2026 | 4,050.00 | 4,195.00 | 4,005.00 | 4,190.00 | 4,120.17 | 2.44% | 56,493 |
| Mar 26, 2026 | 4,140.00 | 4,140.00 | 4,045.00 | 4,090.00 | 4,021.83 | -0.97% | 40,325 |
| Mar 25, 2026 | 4,100.00 | 4,140.00 | 4,075.00 | 4,130.00 | 4,061.17 | 1.35% | 33,955 |
| Mar 24, 2026 | 4,045.00 | 4,085.00 | 4,005.00 | 4,075.00 | 4,007.08 | 1.37% | 47,274 |
| Mar 23, 2026 | 4,100.00 | 4,100.00 | 4,000.00 | 4,020.00 | 3,953.00 | -1.95% | 68,621 |
| Mar 20, 2026 | 4,030.00 | 4,120.00 | 4,020.00 | 4,100.00 | 4,031.67 | 1.74% | 89,519 |
| Mar 19, 2026 | 4,050.00 | 4,050.00 | 4,000.00 | 4,030.00 | 3,962.83 | -0.98% | 83,130 |
| Mar 18, 2026 | 4,110.00 | 4,110.00 | 4,045.00 | 4,070.00 | 4,002.17 | 0.25% | 76,965 |
| Mar 17, 2026 | 4,125.00 | 4,125.00 | 4,030.00 | 4,060.00 | 3,992.33 | -0.49% | 88,761 |
| Mar 16, 2026 | 4,125.00 | 4,135.00 | 4,035.00 | 4,080.00 | 4,012.00 | -1.81% | 73,265 |
| Mar 13, 2026 | 4,120.00 | 4,195.00 | 4,070.00 | 4,155.00 | 4,085.75 | 0.73% | 53,380 |
| Mar 12, 2026 | 4,095.00 | 4,170.00 | 4,090.00 | 4,125.00 | 4,056.25 | 0.73% | 59,301 |
| Mar 11, 2026 | 4,120.00 | 4,175.00 | 4,065.00 | 4,095.00 | 4,026.75 | -0.36% | 63,724 |