Skip to main content
logo
Hyundai ADM Bio Inc. (KOSDAQ:187660)
South Korea flag South Korea · Delayed Price · Currency is KRW
18,200
+10 (0.05%)
At close: Mar 11, 2026

Hyundai ADM Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202618,500.0021,500.0017,830.0018,540.0018,540.001.87%13,294,480
Mar 11, 202617,680.0019,070.0017,200.0018,200.0018,200.000.05%9,317,433
Mar 10, 202619,000.0019,970.0017,800.0018,190.0018,190.004.66%13,918,800
Mar 9, 202614,550.0019,170.0014,010.0017,380.0017,380.0011.84%27,440,080
Mar 6, 202615,250.0017,210.0013,600.0015,540.0015,540.0013.02%20,196,270
Mar 5, 202612,510.0013,750.0012,000.0013,750.0013,750.0029.96%5,448,407
Mar 4, 202613,150.0014,180.0010,580.0010,580.0010,580.00-29.98%18,151,230
Mar 3, 202617,500.0019,440.0015,110.0015,110.0015,110.00-19.07%12,971,550
Feb 27, 202618,990.0020,150.0015,560.0018,670.0018,670.00-33,062,900
Feb 26, 202618,480.0020,350.0016,390.0018,670.0018,670.0019.14%38,769,080
Feb 24, 202612,060.0015,670.0012,060.0015,670.0015,670.0029.93%10,296,950
Feb 23, 20269,330.0012,060.008,950.0012,060.0012,060.0029.96%28,897,155
Feb 20, 20269,310.0010,390.008,100.009,280.009,280.005.57%33,418,210
Feb 19, 20268,400.009,590.008,000.008,790.008,790.0019.11%32,506,930
Feb 13, 20265,740.007,380.005,740.007,380.007,380.0029.93%28,079,490
Feb 12, 20264,300.005,680.004,040.005,680.005,680.0029.98%55,218,087
Feb 11, 20264,460.005,250.004,015.004,370.004,370.003.80%41,862,820
Feb 10, 20263,480.004,210.003,350.004,210.004,210.0029.94%9,489,113
Feb 9, 20263,095.003,350.002,985.003,240.003,240.007.82%4,707,588
Feb 6, 20262,890.003,125.002,830.003,005.003,005.000.17%1,761,477
Feb 5, 20263,160.003,250.002,970.003,000.003,000.00-4.91%2,178,404
Feb 4, 20263,350.003,350.003,105.003,155.003,155.00-4.97%2,481,064
Feb 3, 20263,210.003,445.003,110.003,320.003,320.006.92%5,911,934
Feb 2, 20263,450.003,545.003,060.003,105.003,105.00-8.14%5,870,517
Jan 30, 20262,870.003,730.002,780.003,380.003,380.0017.77%34,862,791
Jan 29, 20262,930.003,040.002,815.002,870.002,870.00-2.05%2,987,650
Jan 28, 20263,440.003,640.002,895.002,930.002,930.00-6.69%12,749,060
Jan 27, 20262,780.003,460.002,730.003,140.003,140.0013.56%24,616,440
Jan 26, 20262,840.002,890.002,730.002,765.002,765.000.91%1,350,711
Jan 23, 20262,590.002,780.002,520.002,740.002,740.003.79%1,796,618
Jan 22, 20262,575.002,660.002,545.002,640.002,640.002.52%927,895
Jan 21, 20262,605.002,795.002,490.002,575.002,575.00-3.20%1,823,636
Jan 20, 20262,565.002,735.002,550.002,660.002,660.003.70%1,820,918
Jan 19, 20262,585.002,715.002,480.002,565.002,565.002.40%1,768,775
Jan 16, 20262,360.002,650.002,325.002,505.002,505.005.70%2,384,582
Jan 15, 20262,360.002,410.002,330.002,370.002,370.000.42%445,713
Jan 14, 20262,390.002,395.002,345.002,360.002,360.00-1.26%296,727
Jan 13, 20262,510.002,510.002,375.002,390.002,390.00-4.59%653,047
Jan 12, 20262,390.002,530.002,385.002,505.002,505.005.03%722,230
Jan 9, 20262,365.002,425.002,365.002,385.002,385.000.63%276,960
Jan 8, 20262,380.002,450.002,350.002,370.002,370.00-0.84%386,857
Jan 7, 20262,420.002,420.002,350.002,390.002,390.00-1.24%439,469
Jan 6, 20262,450.002,470.002,380.002,420.002,420.00-1.22%435,699
Jan 5, 20262,500.002,520.002,400.002,450.002,450.00-1.61%423,295
Jan 2, 20262,400.002,550.002,400.002,490.002,490.004.62%628,648
Dec 30, 20252,460.002,460.002,360.002,380.002,380.00-3.05%630,219
Dec 29, 20252,490.002,500.002,420.002,455.002,455.00-1.41%455,770
Dec 26, 20252,500.002,545.002,480.002,490.002,490.00-0.40%439,901
Dec 24, 20252,525.002,560.002,467.002,500.002,500.00-0.79%408,550
Dec 23, 20252,580.002,580.002,485.002,520.002,520.00-0.98%580,400