HYUNDAI BIOLAND Co.,Ltd. 052260
KRX · South Korea · Process Industries
KRW 5,030.00-170.00 (-3.27%)
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 5,070.00 | -2.50% | KRW 5,160.00 | KRW 5,340.00 | KRW 5,030.00 | 1.20M |
| 2026-10-01 | KRW 5,200.00 | -3.70% | KRW 5,340.00 | KRW 5,490.00 | KRW 5,200.00 | 2.13M |
| 2026-09-30 | KRW 5,400.00 | -4.76% | KRW 5,680.00 | KRW 6,240.00 | KRW 5,070.00 | 11.58M |
| 2026-09-29 | KRW 5,670.00 | +29.90% | KRW 4,535.00 | KRW 5,670.00 | KRW 4,260.00 | 15.41M |
| 2026-09-28 | KRW 4,365.00 | +9.54% | KRW 4,040.00 | KRW 4,750.00 | KRW 4,010.00 | 6.95M |
| 2026-09-23 | KRW 3,985.00 | +2.71% | KRW 3,880.00 | KRW 4,090.00 | KRW 3,880.00 | 93.56K |
| 2026-09-22 | KRW 3,880.00 | +0.13% | KRW 3,875.00 | KRW 3,895.00 | KRW 3,790.00 | 31.13K |
| 2026-09-21 | KRW 3,875.00 | -1.90% | KRW 4,000.00 | KRW 4,135.00 | KRW 3,875.00 | 51.72K |
| 2026-09-18 | KRW 3,950.00 | -1.99% | KRW 4,045.00 | KRW 4,075.00 | KRW 3,950.00 | 59.79K |
| 2026-09-17 | KRW 4,030.00 | +0.37% | KRW 4,015.00 | KRW 4,090.00 | KRW 3,955.00 | 21.33K |
| 2026-09-16 | KRW 4,015.00 | +2.03% | KRW 4,000.00 | KRW 4,020.00 | KRW 3,920.00 | 48.47K |
| 2026-09-15 | KRW 3,935.00 | -0.38% | KRW 3,995.00 | KRW 4,125.00 | KRW 3,910.00 | 29.59K |
| 2026-09-14 | KRW 3,950.00 | -0.75% | KRW 3,980.00 | KRW 4,050.00 | KRW 3,950.00 | 7.06K |
| 2026-09-11 | KRW 3,980.00 | +1.40% | KRW 3,900.00 | KRW 4,005.00 | KRW 3,900.00 | 14.36K |
| 2026-09-10 | KRW 3,925.00 | +0.13% | KRW 3,975.00 | KRW 3,980.00 | KRW 3,895.00 | 22.18K |
| 2026-09-09 | KRW 3,920.00 | -1.26% | KRW 3,995.00 | KRW 3,995.00 | KRW 3,895.00 | 27.76K |
| 2026-09-08 | KRW 3,970.00 | +0.13% | KRW 3,950.00 | KRW 4,025.00 | KRW 3,930.00 | 28.04K |
| 2026-09-07 | KRW 3,965.00 | -0.50% | KRW 3,985.00 | KRW 3,985.00 | KRW 3,890.00 | 25.43K |
| 2026-09-04 | KRW 3,985.00 | +0.76% | KRW 3,945.00 | KRW 4,060.00 | KRW 3,910.00 | 17.99K |
| 2026-09-03 | KRW 3,955.00 | -0.38% | KRW 3,940.00 | KRW 4,020.00 | KRW 3,850.00 | 45.90K |
| 2026-09-02 | KRW 3,970.00 | -1.61% | KRW 4,030.00 | KRW 4,075.00 | KRW 3,960.00 | 34.24K |
| 2026-09-01 | KRW 4,035.00 | -0.12% | KRW 4,010.00 | KRW 4,140.00 | KRW 4,005.00 | 55.83K |
| 2026-08-31 | KRW 4,040.00 | -2.30% | KRW 4,125.00 | KRW 4,125.00 | KRW 4,020.00 | 30.95K |
| 2026-08-28 | KRW 4,135.00 | +1.35% | KRW 4,040.00 | KRW 4,140.00 | KRW 4,040.00 | 30.93K |
| 2026-08-27 | KRW 4,080.00 | -2.63% | KRW 4,190.00 | KRW 4,205.00 | KRW 4,055.00 | 50.54K |
| 2026-08-26 | KRW 4,190.00 | -0.12% | KRW 4,195.00 | KRW 4,225.00 | KRW 4,140.00 | 54.99K |
| 2026-08-25 | KRW 4,195.00 | +1.70% | KRW 4,110.00 | KRW 4,210.00 | KRW 4,070.00 | 129.05K |
| 2026-08-24 | KRW 4,125.00 | +2.48% | KRW 4,060.00 | KRW 4,250.00 | KRW 4,050.00 | 100.32K |
| 2026-08-21 | KRW 4,025.00 | +0.50% | KRW 4,005.00 | KRW 4,040.00 | KRW 3,910.00 | 41.10K |
| 2026-08-20 | KRW 4,005.00 | +2.56% | KRW 3,915.00 | KRW 4,005.00 | KRW 3,850.00 | 36.48K |
| 2026-08-19 | KRW 3,905.00 | -2.50% | KRW 3,845.00 | KRW 4,000.00 | KRW 3,845.00 | 60.89K |
| 2026-08-18 | KRW 4,005.00 | +0.88% | KRW 3,985.00 | KRW 4,110.00 | KRW 3,955.00 | 93.04K |
| 2026-08-14 | KRW 3,970.00 | +1.53% | KRW 3,910.00 | KRW 3,970.00 | KRW 3,905.00 | 30.93K |
| 2026-08-13 | KRW 3,910.00 | -1.88% | KRW 4,005.00 | KRW 4,015.00 | KRW 3,865.00 | 43.92K |
| 2026-08-12 | KRW 3,985.00 | +2.31% | KRW 3,895.00 | KRW 4,020.00 | KRW 3,865.00 | 86.32K |
| 2026-08-11 | KRW 3,895.00 | +0.65% | KRW 3,835.00 | KRW 4,025.00 | KRW 3,750.00 | 104.83K |
| 2026-08-10 | KRW 3,870.00 | +3.48% | KRW 3,745.00 | KRW 3,870.00 | KRW 3,725.00 | 86.51K |
| 2026-08-07 | KRW 3,740.00 | +0.94% | KRW 3,725.00 | KRW 3,740.00 | KRW 3,670.00 | 53.77K |
| 2026-08-06 | KRW 3,705.00 | +2.35% | KRW 3,620.00 | KRW 3,735.00 | KRW 3,590.00 | 82.38K |
| 2026-08-05 | KRW 3,620.00 | +0.42% | KRW 3,605.00 | KRW 3,650.00 | KRW 3,565.00 | 40.13K |
| 2026-08-04 | KRW 3,605.00 | +3.00% | KRW 3,500.00 | KRW 3,625.00 | KRW 3,455.00 | 64.49K |
| 2026-08-03 | KRW 3,500.00 | +8.36% | KRW 3,230.00 | KRW 3,535.00 | KRW 3,210.00 | 124.75K |
| 2026-07-31 | KRW 3,230.00 | 0.00% | KRW 3,230.00 | KRW 3,315.00 | KRW 3,200.00 | 75.26K |
| 2026-07-30 | KRW 3,230.00 | +0.16% | KRW 3,125.00 | KRW 3,260.00 | KRW 3,125.00 | 34.81K |
| 2026-07-29 | KRW 3,225.00 | -1.23% | KRW 3,265.00 | KRW 3,310.00 | KRW 3,135.00 | 49.40K |
| 2026-07-28 | KRW 3,265.00 | -2.68% | KRW 3,285.00 | KRW 3,355.00 | KRW 3,200.00 | 46.40K |
| 2026-07-27 | KRW 3,355.00 | -0.74% | KRW 3,380.00 | KRW 3,420.00 | KRW 3,325.00 | 20.69K |
| 2026-07-24 | KRW 3,380.00 | +0.75% | KRW 3,340.00 | KRW 3,450.00 | KRW 3,310.00 | 33.79K |
| 2026-07-23 | KRW 3,355.00 | +1.67% | KRW 3,300.00 | KRW 3,360.00 | KRW 3,295.00 | 18.00K |
| 2026-07-22 | KRW 3,300.00 | 0.00% | KRW 3,305.00 | KRW 3,370.00 | KRW 3,280.00 | 33.02K |
| 2026-07-21 | KRW 3,300.00 | 0.00% | KRW 3,320.00 | KRW 3,350.00 | KRW 3,260.00 | 27.50K |
| 2026-07-20 | KRW 3,300.00 | -4.49% | KRW 3,475.00 | KRW 3,475.00 | KRW 3,275.00 | 57.01K |
| 2026-07-16 | KRW 3,455.00 | -0.72% | KRW 3,480.00 | KRW 3,530.00 | KRW 3,440.00 | 37.43K |
| 2026-07-15 | KRW 3,480.00 | +1.90% | KRW 3,430.00 | KRW 3,490.00 | KRW 3,400.00 | 65.24K |
| 2026-07-14 | KRW 3,415.00 | -0.73% | KRW 3,405.00 | KRW 3,465.00 | KRW 3,340.00 | 88.84K |
| 2026-07-13 | KRW 3,440.00 | -3.37% | KRW 3,560.00 | KRW 3,585.00 | KRW 3,425.00 | 43.32K |
| 2026-07-10 | KRW 3,560.00 | +3.04% | KRW 3,455.00 | KRW 3,565.00 | KRW 3,450.00 | 55.43K |
| 2026-07-09 | KRW 3,455.00 | -1.43% | KRW 3,515.00 | KRW 3,565.00 | KRW 3,450.00 | 48.24K |
| 2026-07-08 | KRW 3,505.00 | +0.72% | KRW 3,415.00 | KRW 3,625.00 | KRW 3,415.00 | 128.99K |
| 2026-07-07 | KRW 3,480.00 | -2.25% | KRW 3,535.00 | KRW 3,600.00 | KRW 3,465.00 | 28.19K |
| 2026-07-06 | KRW 3,560.00 | +0.56% | KRW 3,550.00 | KRW 3,575.00 | KRW 3,465.00 | 28.89K |
| 2026-07-03 | KRW 3,540.00 | +2.61% | KRW 3,450.00 | KRW 3,540.00 | KRW 3,350.00 | 78.69K |
| 2026-07-02 | KRW 3,450.00 | -0.43% | KRW 3,410.00 | KRW 3,515.00 | KRW 3,395.00 | 59.71K |
| 2026-07-01 | KRW 3,465.00 | +0.73% | KRW 3,440.00 | KRW 3,515.00 | KRW 3,400.00 | 70.15K |
| 2026-06-30 | KRW 3,440.00 | +0.15% | KRW 3,410.00 | KRW 3,500.00 | KRW 3,365.00 | 84.43K |
| 2026-06-29 | KRW 3,435.00 | +4.89% | KRW 3,165.00 | KRW 3,450.00 | KRW 3,165.00 | 54.48K |
| 2026-06-26 | KRW 3,275.00 | -1.36% | KRW 3,320.00 | KRW 3,320.00 | KRW 3,165.00 | 90.05K |
| 2026-06-25 | KRW 3,320.00 | -2.35% | KRW 3,420.00 | KRW 3,425.00 | KRW 3,270.00 | 73.46K |
| 2026-06-24 | KRW 3,400.00 | -1.02% | KRW 3,390.00 | KRW 3,470.00 | KRW 3,335.00 | 55.63K |
| 2026-06-23 | KRW 3,435.00 | -1.86% | KRW 3,440.00 | KRW 3,600.00 | KRW 3,380.00 | 124.78K |
| 2026-06-22 | KRW 3,500.00 | -2.78% | KRW 3,600.00 | KRW 3,620.00 | KRW 3,435.00 | 70.10K |
| 2026-06-19 | KRW 3,600.00 | -0.96% | KRW 3,620.00 | KRW 3,635.00 | KRW 3,500.00 | 222.12K |
| 2026-06-18 | KRW 3,635.00 | -1.89% | KRW 3,705.00 | KRW 3,765.00 | KRW 3,620.00 | 31.52K |
| 2026-06-17 | KRW 3,705.00 | +1.09% | KRW 3,710.00 | KRW 3,730.00 | KRW 3,650.00 | 41.17K |
| 2026-06-16 | KRW 3,665.00 | 0.00% | KRW 3,665.00 | KRW 3,685.00 | KRW 3,640.00 | 21.71K |
| 2026-06-15 | KRW 3,665.00 | -2.27% | KRW 3,800.00 | KRW 3,810.00 | KRW 3,665.00 | 57.65K |
| 2026-06-12 | KRW 3,750.00 | +3.16% | KRW 3,785.00 | KRW 3,785.00 | KRW 3,665.00 | 60.18K |
| 2026-06-11 | KRW 3,635.00 | +0.28% | KRW 3,530.00 | KRW 3,680.00 | KRW 3,530.00 | 66.63K |
| 2026-06-10 | KRW 3,625.00 | -1.49% | KRW 3,570.00 | KRW 3,725.00 | KRW 3,570.00 | 39.65K |
| 2026-06-09 | KRW 3,680.00 | +3.95% | KRW 3,510.00 | KRW 3,720.00 | KRW 3,510.00 | 46.26K |
| 2026-06-08 | KRW 3,540.00 | -4.58% | KRW 3,630.00 | KRW 3,690.00 | KRW 3,510.00 | 88.04K |
| 2026-06-05 | KRW 3,710.00 | -1.33% | KRW 3,730.00 | KRW 3,775.00 | KRW 3,670.00 | 55.16K |
| 2026-06-04 | KRW 3,760.00 | -0.27% | KRW 3,740.00 | KRW 3,790.00 | KRW 3,715.00 | 60.17K |
| 2026-06-02 | KRW 3,770.00 | 0.00% | KRW 3,780.00 | KRW 3,810.00 | KRW 3,690.00 | 83.55K |
| 2026-06-01 | KRW 3,770.00 | -4.07% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,760.00 | 168.95K |
| 2026-05-29 | KRW 3,930.00 | -1.26% | KRW 3,995.00 | KRW 3,995.00 | KRW 3,860.00 | 83.79K |
| 2026-05-28 | KRW 3,980.00 | +1.66% | KRW 3,915.00 | KRW 3,990.00 | KRW 3,845.00 | 110.11K |
| 2026-05-27 | KRW 3,915.00 | -2.37% | KRW 4,010.00 | KRW 4,020.00 | KRW 3,900.00 | 154.75K |
| 2026-05-26 | KRW 4,010.00 | -3.14% | KRW 4,140.00 | KRW 4,165.00 | KRW 4,000.00 | 97.71K |
| 2026-05-22 | KRW 4,140.00 | +3.11% | KRW 4,015.00 | KRW 4,170.00 | KRW 4,015.00 | 53.71K |