HYUNDAI BIOSCIENCE CO. LTD. 048410
KRX · South Korea · Health Technology
KRW 7,090.00+40.00 (+0.57%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,220.00 | +2.41% | KRW 7,070.00 | KRW 7,370.00 | KRW 7,040.00 | 666.19K |
| 2026-10-01 | KRW 7,050.00 | +2.17% | KRW 6,900.00 | KRW 7,100.00 | KRW 6,830.00 | 1.27M |
| 2026-09-30 | KRW 6,900.00 | +1.02% | KRW 6,930.00 | KRW 7,040.00 | KRW 6,830.00 | 798.46K |
| 2026-09-29 | KRW 6,830.00 | +0.29% | KRW 6,790.00 | KRW 6,900.00 | KRW 6,560.00 |
| 759.08K |
| 2026-09-28 | KRW 6,810.00 | -0.58% | KRW 6,930.00 | KRW 7,140.00 | KRW 6,810.00 | 784.40K |
| 2026-09-23 | KRW 6,850.00 | +0.29% | KRW 6,830.00 | KRW 7,070.00 | KRW 6,740.00 | 611.51K |
| 2026-09-22 | KRW 6,830.00 | -3.67% | KRW 7,080.00 | KRW 7,250.00 | KRW 6,820.00 | 1.02M |
| 2026-09-21 | KRW 7,090.00 | +4.26% | KRW 6,830.00 | KRW 7,110.00 | KRW 6,780.00 | 997.89K |
| 2026-09-18 | KRW 6,800.00 | +2.10% | KRW 6,790.00 | KRW 6,890.00 | KRW 6,680.00 | 884.02K |
| 2026-09-17 | KRW 6,660.00 | -2.20% | KRW 6,800.00 | KRW 7,250.00 | KRW 6,630.00 | 1.20M |
| 2026-09-16 | KRW 6,810.00 | +6.07% | KRW 6,420.00 | KRW 6,970.00 | KRW 6,300.00 | 1.63M |
| 2026-09-15 | KRW 6,420.00 | -2.87% | KRW 6,470.00 | KRW 6,660.00 | KRW 6,330.00 | 924.57K |
| 2026-09-14 | KRW 6,610.00 | -1.34% | KRW 6,510.00 | KRW 6,780.00 | KRW 6,000.00 | 1.46M |
| 2026-09-11 | KRW 6,700.00 | -7.33% | KRW 7,200.00 | KRW 7,200.00 | KRW 6,590.00 | 1.49M |
| 2026-09-10 | KRW 7,230.00 | +1.40% | KRW 7,130.00 | KRW 7,650.00 | KRW 6,940.00 | 2.90M |
| 2026-09-09 | KRW 7,130.00 | +13.90% | KRW 6,200.00 | KRW 7,730.00 | KRW 6,140.00 | 10.09M |
| 2026-09-08 | KRW 6,260.00 | -0.32% | KRW 6,280.00 | KRW 6,390.00 | KRW 6,130.00 | 647.39K |
| 2026-09-07 | KRW 6,280.00 | +1.13% | KRW 6,270.00 | KRW 6,410.00 | KRW 6,180.00 | 816.30K |
| 2026-09-04 | KRW 6,210.00 | +2.64% | KRW 6,110.00 | KRW 6,220.00 | KRW 5,780.00 | 874.21K |
| 2026-09-03 | KRW 6,050.00 | -0.49% | KRW 6,200.00 | KRW 6,430.00 | KRW 5,990.00 | 806.34K |
| 2026-09-02 | KRW 6,080.00 | -4.85% | KRW 6,250.00 | KRW 6,350.00 | KRW 6,080.00 | 640.63K |
| 2026-09-01 | KRW 6,390.00 | -2.89% | KRW 6,520.00 | KRW 6,550.00 | KRW 6,330.00 | 627.30K |
| 2026-08-31 | KRW 6,580.00 | +0.61% | KRW 6,470.00 | KRW 6,630.00 | KRW 6,320.00 | 753.83K |
| 2026-08-28 | KRW 6,540.00 | +1.71% | KRW 6,430.00 | KRW 6,570.00 | KRW 6,310.00 | 607.61K |
| 2026-08-27 | KRW 6,430.00 | -2.28% | KRW 6,500.00 | KRW 6,980.00 | KRW 6,330.00 | 1.22M |
| 2026-08-26 | KRW 6,580.00 | +0.46% | KRW 6,560.00 | KRW 6,735.00 | KRW 6,380.00 | 933.33K |
| 2026-08-25 | KRW 6,550.00 | -1.65% | KRW 6,660.00 | KRW 6,710.00 | KRW 6,260.00 | 763.30K |
| 2026-08-24 | KRW 6,660.00 | +0.15% | KRW 6,910.00 | KRW 7,070.00 | KRW 6,600.00 | 673.36K |
| 2026-08-21 | KRW 6,650.00 | -6.21% | KRW 6,990.00 | KRW 6,990.00 | KRW 6,590.00 | 686.90K |
| 2026-08-20 | KRW 7,090.00 | -0.98% | KRW 7,440.00 | KRW 7,650.00 | KRW 7,050.00 | 637.89K |
| 2026-08-19 | KRW 7,160.00 | -1.92% | KRW 7,120.00 | KRW 7,360.00 | KRW 7,010.00 | 542.88K |
| 2026-08-18 | KRW 7,300.00 | -3.44% | KRW 7,500.00 | KRW 7,730.00 | KRW 7,220.00 | 768.80K |
| 2026-08-14 | KRW 7,560.00 | -5.97% | KRW 8,050.00 | KRW 8,160.00 | KRW 7,460.00 | 855.34K |
| 2026-08-13 | KRW 8,040.00 | +1.13% | KRW 7,940.00 | KRW 8,340.00 | KRW 7,770.00 | 1.14M |
| 2026-08-12 | KRW 7,950.00 | -3.64% | KRW 8,030.00 | KRW 8,250.00 | KRW 7,720.00 | 1.02M |
| 2026-08-11 | KRW 8,250.00 | +9.42% | KRW 7,470.00 | KRW 8,290.00 | KRW 7,390.00 | 1.78M |
| 2026-08-10 | KRW 7,540.00 | +11.05% | KRW 6,800.00 | KRW 7,630.00 | KRW 6,800.00 | 2.22M |
| 2026-08-07 | KRW 6,790.00 | -1.45% | KRW 6,880.00 | KRW 7,130.00 | KRW 6,560.00 | 513.98K |
| 2026-08-06 | KRW 6,890.00 | +1.17% | KRW 6,790.00 | KRW 7,280.00 | KRW 6,530.00 | 1.12M |
| 2026-08-05 | KRW 6,810.00 | +4.77% | KRW 6,580.00 | KRW 6,860.00 | KRW 6,500.00 | 877.20K |
| 2026-08-04 | KRW 6,500.00 | +4.84% | KRW 6,140.00 | KRW 6,830.00 | KRW 6,140.00 | 1.26M |
| 2026-08-03 | KRW 6,200.00 | +5.08% | KRW 5,760.00 | KRW 6,570.00 | KRW 5,760.00 | 1.16M |
| 2026-07-31 | KRW 5,900.00 | +11.95% | KRW 5,400.00 | KRW 6,070.00 | KRW 5,380.00 | 1.10M |
| 2026-07-30 | KRW 5,270.00 | -2.23% | KRW 5,140.00 | KRW 5,690.00 | KRW 5,120.00 | 975.66K |
| 2026-07-29 | KRW 5,390.00 | -6.91% | KRW 5,790.00 | KRW 5,970.00 | KRW 5,150.00 | 1.34M |
| 2026-07-28 | KRW 5,790.00 | -6.01% | KRW 6,010.00 | KRW 6,070.00 | KRW 5,600.00 | 890.95K |
| 2026-07-27 | KRW 6,160.00 | -0.81% | KRW 6,340.00 | KRW 6,500.00 | KRW 6,000.00 | 639.98K |
| 2026-07-24 | KRW 6,210.00 | -5.19% | KRW 6,380.00 | KRW 6,620.00 | KRW 6,190.00 | 677.48K |
| 2026-07-23 | KRW 6,550.00 | +9.72% | KRW 6,000.00 | KRW 6,700.00 | KRW 6,000.00 | 1.16M |
| 2026-07-22 | KRW 5,970.00 | -0.67% | KRW 6,090.00 | KRW 6,280.00 | KRW 5,970.00 | 727.90K |
| 2026-07-21 | KRW 6,010.00 | -1.15% | KRW 6,080.00 | KRW 6,190.00 | KRW 5,880.00 | 765.59K |
| 2026-07-20 | KRW 6,080.00 | -6.75% | KRW 6,450.00 | KRW 6,450.00 | KRW 6,030.00 | 556.12K |
| 2026-07-16 | KRW 6,520.00 | -4.12% | KRW 6,750.00 | KRW 6,750.00 | KRW 6,400.00 | 759.78K |
| 2026-07-15 | KRW 6,800.00 | +2.26% | KRW 6,660.00 | KRW 6,970.00 | KRW 6,660.00 | 655.68K |
| 2026-07-14 | KRW 6,650.00 | -4.32% | KRW 6,810.00 | KRW 6,980.00 | KRW 6,230.00 | 1.11M |
| 2026-07-13 | KRW 6,950.00 | -4.27% | KRW 7,260.00 | KRW 8,100.00 | KRW 6,920.00 | 1.31M |
| 2026-07-10 | KRW 7,260.00 | +6.45% | KRW 6,900.00 | KRW 7,400.00 | KRW 6,880.00 | 734.77K |
| 2026-07-09 | KRW 6,820.00 | -1.59% | KRW 6,930.00 | KRW 7,230.00 | KRW 6,760.00 | 732.61K |
| 2026-07-08 | KRW 6,930.00 | -6.48% | KRW 7,210.00 | KRW 7,330.00 | KRW 6,750.00 | 909.14K |
| 2026-07-07 | KRW 7,410.00 | -1.98% | KRW 7,570.00 | KRW 7,870.00 | KRW 7,100.00 | 800.40K |
| 2026-07-06 | KRW 7,560.00 | -5.97% | KRW 7,880.00 | KRW 8,100.00 | KRW 7,500.00 | 602.34K |
| 2026-07-03 | KRW 8,040.00 | +1.52% | KRW 7,920.00 | KRW 8,070.00 | KRW 7,500.00 | 650.62K |
| 2026-07-02 | KRW 7,920.00 | -4.92% | KRW 8,100.00 | KRW 8,240.00 | KRW 7,770.00 | 645.55K |
| 2026-07-01 | KRW 8,330.00 | +1.34% | KRW 8,140.00 | KRW 8,720.00 | KRW 8,000.00 | 718.94K |
| 2026-06-30 | KRW 8,220.00 | -2.84% | KRW 8,310.00 | KRW 8,460.00 | KRW 8,020.00 | 698.42K |
| 2026-06-29 | KRW 8,460.00 | +11.76% | KRW 7,570.00 | KRW 8,480.00 | KRW 7,570.00 | 1.08M |
| 2026-06-26 | KRW 7,570.00 | -5.96% | KRW 8,050.00 | KRW 8,050.00 | KRW 7,400.00 | 1.15M |
| 2026-06-25 | KRW 8,050.00 | -1.11% | KRW 8,160.00 | KRW 8,550.00 | KRW 7,760.00 | 824.86K |
| 2026-06-24 | KRW 8,140.00 | +1.37% | KRW 7,940.00 | KRW 8,440.00 | KRW 7,890.00 | 793.53K |
| 2026-06-23 | KRW 8,030.00 | -5.86% | KRW 8,590.00 | KRW 8,820.00 | KRW 8,000.00 | 1.14M |
| 2026-06-22 | KRW 8,530.00 | -3.29% | KRW 8,830.00 | KRW 9,110.00 | KRW 8,440.00 | 785.00K |
| 2026-06-19 | KRW 8,820.00 | -4.13% | KRW 9,140.00 | KRW 9,200.00 | KRW 8,600.00 | 1.04M |
| 2026-06-18 | KRW 9,200.00 | -5.15% | KRW 9,720.00 | KRW 9,790.00 | KRW 9,200.00 | 658.67K |
| 2026-06-17 | KRW 9,700.00 | +1.36% | KRW 9,570.00 | KRW 10,040.00 | KRW 9,410.00 | 959.50K |
| 2026-06-16 | KRW 9,570.00 | +0.42% | KRW 9,570.00 | KRW 10,190.00 | KRW 9,270.00 | 1.36M |
| 2026-06-15 | KRW 9,530.00 | +6.96% | KRW 9,120.00 | KRW 9,590.00 | KRW 9,010.00 | 1.32M |
| 2026-06-12 | KRW 8,910.00 | -1.87% | KRW 9,350.00 | KRW 9,800.00 | KRW 8,880.00 | 1.82M |
| 2026-06-11 | KRW 9,080.00 | +8.61% | KRW 8,050.00 | KRW 9,080.00 | KRW 8,000.00 | 2.29M |
| 2026-06-10 | KRW 8,360.00 | -4.89% | KRW 8,700.00 | KRW 8,850.00 | KRW 8,100.00 | 3.00K |
| 2026-06-09 | KRW 8,790.00 | -0.79% | KRW 8,880.00 | KRW 9,430.00 | KRW 8,780.00 | 1.49M |
| 2026-06-08 | KRW 8,860.00 | -12.80% | KRW 9,600.00 | KRW 9,600.00 | KRW 8,790.00 | 2.29M |
| 2026-06-05 | KRW 10,160.00 | -7.13% | KRW 10,950.00 | KRW 10,950.00 | KRW 10,120.00 | 1.73M |
| 2026-06-04 | KRW 10,940.00 | -3.36% | KRW 11,310.00 | KRW 11,630.00 | KRW 10,810.00 | 1.21M |
| 2026-06-02 | KRW 11,320.00 | +1.07% | KRW 11,220.00 | KRW 11,960.00 | KRW 10,670.00 | 2.26M |
| 2026-06-01 | KRW 11,200.00 | -3.20% | KRW 11,560.00 | KRW 11,760.00 | KRW 10,970.00 | 2.17M |
| 2026-05-29 | KRW 11,570.00 | -12.02% | KRW 13,000.00 | KRW 13,780.00 | KRW 11,230.00 | 3.53M |
| 2026-05-28 | KRW 13,150.00 | -7.33% | KRW 13,900.00 | KRW 14,135.00 | KRW 12,050.00 | 3.87M |
| 2026-05-27 | KRW 14,190.00 | +4.11% | KRW 13,640.00 | KRW 16,690.00 | KRW 13,190.00 | 14.12M |
| 2026-05-26 | KRW 13,630.00 | +1.34% | KRW 14,200.00 | KRW 14,380.00 | KRW 13,210.00 | 4.04M |
| 2026-05-22 | KRW 13,450.00 | +19.98% | KRW 11,300.00 | KRW 14,450.00 | KRW 11,300.00 | 9.46M |