Skip to main content
logo
Hyundai ADM Bio Inc. (KOSDAQ:187660)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,775.00
-115.00 (-3.98%)
At close: Dec 5, 2025

Hyundai ADM Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,940.002,940.002,770.002,775.002,775.00-3.98%864,706
Dec 4, 20253,030.003,100.002,770.002,890.002,890.001.58%3,999,192
Dec 3, 20252,775.002,955.002,735.002,845.002,845.002.89%2,628,100
Dec 2, 20252,505.002,895.002,440.002,765.002,765.0011.72%6,099,161
Dec 1, 20252,550.002,580.002,445.002,475.002,475.000.41%678,756
Nov 28, 20252,440.002,490.002,420.002,465.002,465.001.86%636,149
Nov 27, 20252,455.002,510.002,385.002,420.002,420.00-1.02%546,140
Nov 26, 20252,420.002,470.002,410.002,445.002,445.001.24%441,797
Nov 25, 20252,480.002,500.002,355.002,415.002,415.00-1.02%703,234
Nov 24, 20252,490.002,530.002,395.002,440.002,440.00-1.01%709,844
Nov 21, 20252,490.002,530.002,390.002,465.002,465.00-4.09%753,009
Nov 20, 20252,625.002,720.002,550.002,570.002,570.00-2.10%847,976
Nov 19, 20252,720.002,740.002,610.002,625.002,625.00-2.60%871,641
Nov 18, 20252,870.002,905.002,695.002,695.002,695.00-7.71%1,237,729
Nov 17, 20253,000.003,030.002,860.002,920.002,920.00-1.68%1,259,705
Nov 14, 20252,995.003,170.002,915.002,970.002,970.000.85%5,913,450
Nov 13, 20252,800.003,080.002,770.002,945.002,945.003.70%3,866,561
Nov 12, 20253,095.003,095.002,825.002,840.002,840.00-1.90%2,360,538
Nov 11, 20252,660.002,955.002,640.002,895.002,895.009.66%4,282,333
Nov 10, 20252,630.002,740.002,600.002,640.002,640.001.93%701,045
Nov 7, 20252,715.002,715.002,585.002,590.002,590.00-5.47%1,157,895
Nov 6, 20252,825.002,825.002,640.002,740.002,740.00-1.44%1,374,216
Nov 5, 20252,875.003,000.002,680.002,780.002,780.001.46%1,956,932
Nov 4, 20252,750.002,935.002,720.002,740.002,740.00-2,076,674
Nov 3, 20252,840.002,850.002,710.002,740.002,740.00-3.52%1,436,806
Oct 31, 20252,850.002,920.002,750.002,840.002,840.000.35%1,379,284
Oct 30, 20252,910.002,975.002,805.002,830.002,830.00-2.75%1,371,643
Oct 29, 20252,930.003,035.002,880.002,910.002,910.00-0.68%1,499,963
Oct 28, 20253,095.003,100.002,905.002,930.002,930.00-5.48%2,292,337
Oct 27, 20253,320.003,340.003,065.003,100.003,100.00-5.78%3,540,872
Oct 24, 20253,240.003,640.003,055.003,290.003,290.003.79%11,653,480
Oct 23, 20253,275.003,590.003,140.003,170.003,170.00-3.21%5,281,635
Oct 22, 20253,515.003,525.003,115.003,275.003,275.00-5.07%3,728,699
Oct 21, 20253,205.003,795.003,205.003,450.003,450.007.98%16,988,590
Oct 20, 20253,210.003,300.003,060.003,195.003,195.00-0.62%2,310,890
Oct 17, 20253,220.003,275.003,125.003,215.003,215.000.63%3,060,620
Oct 16, 20253,000.003,400.002,945.003,195.003,195.007.76%9,779,093
Oct 15, 20253,280.003,350.002,955.002,965.002,965.00-4.66%4,170,909
Oct 14, 20253,290.003,740.003,100.003,110.003,110.00-4.45%13,052,760
Oct 13, 20252,820.003,420.002,765.003,255.003,255.0014.81%14,061,280
Oct 10, 20252,660.003,100.002,565.002,835.002,835.0012.06%11,272,120
Oct 2, 20252,385.002,680.002,385.002,530.002,530.006.30%5,397,133
Oct 1, 20252,395.002,435.002,355.002,380.002,380.00-0.42%494,160
Sep 30, 20252,410.002,410.002,300.002,390.002,390.001.49%603,278
Sep 29, 20252,390.002,445.002,340.002,355.002,355.00-1.26%630,548
Sep 26, 20252,470.002,475.002,340.002,385.002,385.00-2.85%831,270
Sep 25, 20252,470.002,570.002,435.002,455.002,455.00-0.81%940,258
Sep 24, 20252,485.002,545.002,420.002,475.002,475.00-0.40%824,149
Sep 23, 20252,600.002,600.002,455.002,485.002,485.00-4.42%1,505,109
Sep 22, 20252,430.002,750.002,410.002,600.002,600.007.00%6,266,057