Skip to main content
logo
Hyundai ADM Bio Inc. (KOSDAQ:187660)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,870.00
-60.00 (-2.05%)
At close: Jan 29, 2026

Hyundai ADM Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 22, 20252,490.002,600.002,490.002,545.002,545.002.41%483,297
Dec 19, 20252,465.002,520.002,425.002,485.002,485.001.84%522,833
Dec 18, 20252,495.002,495.002,425.002,440.002,440.00-2.79%601,779
Dec 17, 20252,560.002,580.002,490.002,510.002,510.00-1.57%654,059
Dec 16, 20252,590.002,680.002,510.002,550.002,550.00-1.54%692,577
Dec 15, 20252,675.002,675.002,560.002,590.002,590.00-3.18%743,248
Dec 12, 20252,830.002,830.002,650.002,675.002,675.00-3.78%1,194,724
Dec 11, 20252,810.002,870.002,700.002,780.002,780.00-0.89%1,352,860
Dec 10, 20253,200.003,205.002,750.002,805.002,805.00-5.87%5,577,018
Dec 9, 20252,870.002,995.002,810.002,980.002,980.004.20%1,524,416
Dec 8, 20253,000.003,120.002,840.002,860.002,860.003.06%4,748,470
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