Hyundai ADM Bio Inc. (KOSDAQ:187660)
South Korea · Delayed Price · Currency is KRW 2,430.00
-35.00 (-1.42%)
Last updated: Sep 18, 2025, 10:16 AM KST
Hyundai ADM Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,455.00 | 2,485.00 | 2,380.00 | 2,430.00 | 2,430.00 | -1.02% | 983,600 |
| Sep 18, 2025 | 2,475.00 | 2,500.00 | 2,410.00 | 2,455.00 | 2,455.00 | -0.41% | 1,118,597 |
| Sep 17, 2025 | 2,415.00 | 2,730.00 | 2,355.00 | 2,465.00 | 2,465.00 | 2.07% | 8,041,393 |
| Sep 16, 2025 | 2,515.00 | 2,660.00 | 2,325.00 | 2,415.00 | 2,415.00 | -4.55% | 5,456,334 |
| Sep 15, 2025 | 2,805.00 | 2,805.00 | 2,505.00 | 2,530.00 | 2,530.00 | -9.96% | 3,543,198 |
| Sep 12, 2025 | 2,725.00 | 2,835.00 | 2,715.00 | 2,810.00 | 2,810.00 | 1.08% | 1,517,461 |
| Sep 11, 2025 | 2,735.00 | 2,845.00 | 2,710.00 | 2,780.00 | 2,780.00 | 1.65% | 1,773,558 |
| Sep 10, 2025 | 2,850.00 | 2,850.00 | 2,690.00 | 2,735.00 | 2,735.00 | -2.84% | 1,771,182 |
| Sep 9, 2025 | 2,805.00 | 2,880.00 | 2,775.00 | 2,815.00 | 2,815.00 | 1.08% | 1,652,668 |
| Sep 8, 2025 | 2,750.00 | 2,925.00 | 2,665.00 | 2,785.00 | 2,785.00 | 2.39% | 3,133,635 |
| Sep 5, 2025 | 2,750.00 | 2,850.00 | 2,675.00 | 2,720.00 | 2,720.00 | -0.73% | 2,277,302 |
| Sep 4, 2025 | 2,840.00 | 2,855.00 | 2,700.00 | 2,740.00 | 2,740.00 | -2.84% | 1,772,515 |
| Sep 3, 2025 | 2,720.00 | 2,970.00 | 2,650.00 | 2,820.00 | 2,820.00 | 3.68% | 5,841,272 |
| Sep 2, 2025 | 2,810.00 | 2,960.00 | 2,650.00 | 2,720.00 | 2,720.00 | 0.74% | 5,473,227 |
| Sep 1, 2025 | 2,885.00 | 2,990.00 | 2,700.00 | 2,700.00 | 2,700.00 | -10.15% | 5,623,931 |
| Aug 29, 2025 | 3,280.00 | 3,385.00 | 2,880.00 | 3,005.00 | 3,005.00 | 0.17% | 33,896,900 |
| Aug 28, 2025 | 2,325.00 | 3,000.00 | 2,240.00 | 3,000.00 | 3,000.00 | 29.87% | 34,980,940 |
| Aug 27, 2025 | 2,215.00 | 2,460.00 | 2,145.00 | 2,310.00 | 2,310.00 | 6.70% | 12,880,680 |
| Aug 26, 2025 | 1,920.00 | 2,275.00 | 1,909.00 | 2,165.00 | 2,165.00 | 13.05% | 17,436,780 |
| Aug 25, 2025 | 1,873.00 | 2,040.00 | 1,833.00 | 1,915.00 | 1,915.00 | 2.41% | 6,195,881 |
| Aug 22, 2025 | 1,921.00 | 1,980.00 | 1,845.00 | 1,870.00 | 1,870.00 | -1.84% | 2,344,021 |
| Aug 21, 2025 | 1,963.00 | 2,090.00 | 1,889.00 | 1,905.00 | 1,905.00 | -2.31% | 4,619,912 |
| Aug 20, 2025 | 2,140.00 | 2,285.00 | 1,947.00 | 1,950.00 | 1,950.00 | -8.88% | 11,383,120 |
| Aug 19, 2025 | 1,820.00 | 2,310.00 | 1,797.00 | 2,140.00 | 2,140.00 | 16.62% | 37,766,210 |
| Aug 18, 2025 | 1,672.00 | 1,928.00 | 1,626.00 | 1,835.00 | 1,835.00 | 9.75% | 16,070,620 |
| Aug 14, 2025 | 1,723.00 | 1,790.00 | 1,670.00 | 1,672.00 | 1,672.00 | -3.24% | 3,111,642 |
| Aug 13, 2025 | 1,620.00 | 1,890.00 | 1,602.00 | 1,728.00 | 1,728.00 | 5.37% | 16,148,630 |
| Aug 12, 2025 | 1,443.00 | 1,830.00 | 1,433.00 | 1,640.00 | 1,640.00 | 13.65% | 19,794,090 |
| Aug 11, 2025 | 1,435.00 | 1,484.00 | 1,390.00 | 1,443.00 | 1,443.00 | 0.56% | 863,610 |
| Aug 8, 2025 | 1,390.00 | 1,450.00 | 1,383.00 | 1,435.00 | 1,435.00 | 3.39% | 629,298 |
| Aug 7, 2025 | 1,403.00 | 1,430.00 | 1,370.00 | 1,388.00 | 1,388.00 | -1.07% | 473,975 |
| Aug 6, 2025 | 1,420.00 | 1,427.00 | 1,387.00 | 1,403.00 | 1,403.00 | -1.13% | 687,789 |
| Aug 5, 2025 | 1,450.00 | 1,470.00 | 1,410.00 | 1,419.00 | 1,419.00 | -1.46% | 852,396 |
| Aug 4, 2025 | 1,482.00 | 1,620.00 | 1,436.00 | 1,440.00 | 1,440.00 | 0.28% | 4,407,583 |
| Aug 1, 2025 | 1,486.00 | 1,535.00 | 1,430.00 | 1,436.00 | 1,436.00 | -3.36% | 949,037 |
| Jul 31, 2025 | 1,523.00 | 1,528.00 | 1,475.00 | 1,486.00 | 1,486.00 | -2.43% | 670,701 |
| Jul 30, 2025 | 1,512.00 | 1,628.00 | 1,500.00 | 1,523.00 | 1,523.00 | 0.79% | 1,597,579 |
| Jul 29, 2025 | 1,554.00 | 1,577.00 | 1,510.00 | 1,511.00 | 1,511.00 | -4.25% | 1,540,510 |
| Jul 28, 2025 | 1,610.00 | 1,777.00 | 1,569.00 | 1,578.00 | 1,578.00 | 0.45% | 8,977,822 |
| Jul 25, 2025 | 1,600.00 | 1,605.00 | 1,552.00 | 1,571.00 | 1,571.00 | -1.81% | 1,459,956 |
| Jul 24, 2025 | 1,720.00 | 1,790.00 | 1,563.00 | 1,600.00 | 1,600.00 | -4.19% | 4,082,179 |
| Jul 23, 2025 | 1,690.00 | 1,700.00 | 1,610.00 | 1,670.00 | 1,670.00 | -2.05% | 2,119,078 |
| Jul 22, 2025 | 1,812.00 | 1,983.00 | 1,681.00 | 1,705.00 | 1,705.00 | -5.91% | 6,409,982 |
| Jul 21, 2025 | 2,175.00 | 2,195.00 | 1,802.00 | 1,812.00 | 1,812.00 | -13.92% | 8,002,515 |
| Jul 18, 2025 | 2,115.00 | 2,130.00 | 2,005.00 | 2,105.00 | 2,105.00 | 0.24% | 3,024,354 |
| Jul 17, 2025 | 2,050.00 | 2,180.00 | 1,935.00 | 2,100.00 | 2,100.00 | 4.48% | 6,239,397 |
| Jul 16, 2025 | 2,000.00 | 2,065.00 | 1,980.00 | 2,010.00 | 2,010.00 | 0.50% | 2,160,932 |
| Jul 15, 2025 | 2,095.00 | 2,180.00 | 2,000.00 | 2,000.00 | 2,000.00 | -5.66% | 4,882,650 |
| Jul 14, 2025 | 2,280.00 | 2,380.00 | 2,075.00 | 2,120.00 | 2,120.00 | -5.78% | 9,307,210 |
| Jul 11, 2025 | 2,300.00 | 2,450.00 | 2,125.00 | 2,250.00 | 2,250.00 | 6.13% | 19,781,960 |