Stock listing
KRX:052260 Hyundai Bioland Co.,Ltd. (현대바이오랜드) 주가
Follow Hyundai Bioland Co.,Ltd. into a list and get an email when it puts out news.
Share price · KRX:052260
₩4,095.00 KRW +20.00 (+0.5%)
Close on Nov 2, 2026
- Day range
- ₩3,990.00 – ₩4,130.00 KRWNov 2, 2026
- Volume
- 83,899 sharesNov 2, 2026
- Market cap
- ₩61.42B KRWAt the close on Nov 2, 2026 · price × 15.00M shares outstanding
- 52-week range
- ₩3,125.00 – ₩6,240.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩3.86B KRWMedian day 86,315 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:052260 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,095.00 | +20.00 | +0.5% | ₩3,990.00 | ₩4,130.00 | ₩3,990.00 | 83,899 | |
| ₩4,075.00 | -30.00 | -0.7% | ₩4,090.00 | ₩4,095.00 | ₩3,990.00 | 105,327 | |
| ₩4,105.00 | -155.00 | -3.6% | ₩4,260.00 | ₩4,335.00 | ₩4,065.00 | 119,920 | |
| ₩4,260.00 | +5.00 | +0.1% | ₩4,255.00 | ₩4,340.00 | ₩4,120.00 | 117,975 | |
| ₩4,255.00 | +100.00 | +2.4% | ₩4,155.00 | ₩4,300.00 | ₩4,155.00 | 129,766 | |
| ₩4,155.00 | -170.00 | -3.9% | ₩4,200.00 | ₩4,305.00 | ₩4,150.00 | 188,532 | |
| ₩4,325.00 | -80.00 | -1.8% | ₩4,300.00 | ₩4,375.00 | ₩4,265.00 | 158,970 | |
| ₩4,405.00 | -35.00 | -0.8% | ₩4,375.00 | ₩4,475.00 | ₩4,325.00 | 164,898 | |
| ₩4,440.00 | -55.00 | -1.2% | ₩4,485.00 | ₩4,525.00 | ₩4,415.00 | 154,808 | |
| ₩4,495.00 | -25.00 | -0.6% | ₩4,510.00 | ₩4,540.00 | ₩4,415.00 | 222,265 | |
| ₩4,520.00 | +125.00 | +2.8% | ₩4,290.00 | ₩4,525.00 | ₩4,255.00 | 217,510 | |
| ₩4,395.00 | +55.00 | +1.3% | ₩4,360.00 | ₩4,475.00 | ₩4,325.00 | 298,158 | |
| ₩4,340.00 | -100.00 | -2.3% | ₩4,290.00 | ₩4,390.00 | ₩4,225.00 | 387,486 | |
| ₩4,440.00 | -120.00 | -2.6% | ₩4,550.00 | ₩4,570.00 | ₩4,375.00 | 322,864 | |
| ₩4,560.00 | -35.00 | -0.8% | ₩4,505.00 | ₩4,700.00 | ₩4,455.00 | 413,637 | |
| ₩4,595.00 | -255.00 | -5.3% | ₩4,765.00 | ₩4,840.00 | ₩4,595.00 | 504,546 | |
| ₩4,850.00 | -135.00 | -2.7% | ₩5,050.00 | ₩5,110.00 | ₩4,735.00 | 894,440 | |
| ₩4,985.00 | -25.00 | -0.5% | ₩5,010.00 | ₩5,100.00 | ₩4,840.00 | 856,693 | |
| ₩5,010.00 | +10.00 | +0.2% | ₩4,945.00 | ₩5,100.00 | ₩4,945.00 | 847,141 | |
| ₩5,000.00 | -200.00 | -3.8% | ₩5,160.00 | ₩5,340.00 | ₩4,995.00 | 1,599,869 | |
| ₩5,200.00 | -200.00 | -3.7% | ₩5,340.00 | ₩5,490.00 | ₩5,200.00 | 2,133,863 | |
| ₩5,400.00 | -270.00 | -4.8% | ₩5,680.00 | ₩6,240.00 | ₩5,070.00 | 11,576,973 | |
| ₩5,670.00 | +1,305.00 | +29.9% | ₩4,535.00 | ₩5,670.00 | ₩4,260.00 | 15,406,735 | |
| ₩4,365.00 | +380.00 | +9.5% | ₩4,040.00 | ₩4,750.00 | ₩4,010.00 | 6,950,309 | |
| ₩3,985.00 | +105.00 | +2.7% | ₩3,880.00 | ₩4,090.00 | ₩3,880.00 | 93,557 | |
| ₩3,880.00 | +5.00 | +0.1% | ₩3,875.00 | ₩3,895.00 | ₩3,790.00 | 31,132 | |
| ₩3,875.00 | -75.00 | -1.9% | ₩4,000.00 | ₩4,135.00 | ₩3,875.00 | 51,716 | |
| ₩3,950.00 | -80.00 | -2.0% | ₩4,045.00 | ₩4,075.00 | ₩3,950.00 | 59,791 | |
| ₩4,030.00 | +15.00 | +0.4% | ₩4,015.00 | ₩4,090.00 | ₩3,955.00 | 21,331 | |
| ₩4,015.00 | +80.00 | +2.0% | ₩4,000.00 | ₩4,020.00 | ₩3,920.00 | 48,473 | |
| ₩3,935.00 | -15.00 | -0.4% | ₩3,995.00 | ₩4,125.00 | ₩3,910.00 | 28,800 | |
| ₩3,950.00 | -30.00 | -0.8% | ₩3,980.00 | ₩4,050.00 | ₩3,950.00 | 7,064 | |
| ₩3,980.00 | +55.00 | +1.4% | ₩3,900.00 | ₩4,005.00 | ₩3,900.00 | 14,355 | |
| ₩3,925.00 | +5.00 | +0.1% | ₩3,975.00 | ₩3,980.00 | ₩3,895.00 | 22,183 | |
| ₩3,920.00 | -50.00 | -1.3% | ₩3,995.00 | ₩3,995.00 | ₩3,895.00 | 27,758 | |
| ₩3,970.00 | +5.00 | +0.1% | ₩3,950.00 | ₩4,025.00 | ₩3,930.00 | 28,037 | |
| ₩3,965.00 | -20.00 | -0.5% | ₩3,985.00 | ₩3,985.00 | ₩3,890.00 | 25,430 | |
| ₩3,985.00 | +30.00 | +0.8% | ₩3,945.00 | ₩4,060.00 | ₩3,910.00 | 17,988 | |
| ₩3,955.00 | -15.00 | -0.4% | ₩3,940.00 | ₩4,020.00 | ₩3,850.00 | 45,896 | |
| ₩3,970.00 | -65.00 | -1.6% | ₩4,030.00 | ₩4,075.00 | ₩3,960.00 | 34,241 | |
| ₩4,035.00 | -5.00 | -0.1% | ₩4,010.00 | ₩4,140.00 | ₩4,005.00 | 55,831 | |
| ₩4,040.00 | -95.00 | -2.3% | ₩4,125.00 | ₩4,125.00 | ₩4,020.00 | 30,948 | |
| ₩4,135.00 | +55.00 | +1.3% | ₩4,040.00 | ₩4,140.00 | ₩4,040.00 | 30,933 | |
| ₩4,080.00 | -110.00 | -2.6% | ₩4,190.00 | ₩4,205.00 | ₩4,055.00 | 50,537 | |
| ₩4,190.00 | -5.00 | -0.1% | ₩4,195.00 | ₩4,225.00 | ₩4,140.00 | 54,986 | |
| ₩4,195.00 | +70.00 | +1.7% | ₩4,110.00 | ₩4,210.00 | ₩4,070.00 | 129,050 | |
| ₩4,125.00 | +100.00 | +2.5% | ₩4,060.00 | ₩4,250.00 | ₩4,050.00 | 100,315 | |
| ₩4,025.00 | +20.00 | +0.5% | ₩4,005.00 | ₩4,040.00 | ₩3,910.00 | 41,099 | |
| ₩4,005.00 | +100.00 | +2.6% | ₩3,915.00 | ₩4,005.00 | ₩3,850.00 | 36,483 | |
| ₩3,905.00 | -100.00 | -2.5% | ₩3,845.00 | ₩4,000.00 | ₩3,845.00 | 60,885 | |
| ₩4,005.00 | +35.00 | +0.9% | ₩3,985.00 | ₩4,110.00 | ₩3,955.00 | 93,036 | |
| ₩3,970.00 | +60.00 | +1.5% | ₩3,910.00 | ₩3,970.00 | ₩3,905.00 | 30,933 | |
| ₩3,910.00 | -75.00 | -1.9% | ₩4,005.00 | ₩4,015.00 | ₩3,865.00 | 43,917 | |
| ₩3,985.00 | +90.00 | +2.3% | ₩3,895.00 | ₩4,020.00 | ₩3,865.00 | 86,315 | |
| ₩3,895.00 | +25.00 | +0.6% | ₩3,835.00 | ₩4,025.00 | ₩3,750.00 | 104,830 | |
| ₩3,870.00 | +130.00 | +3.5% | ₩3,745.00 | ₩3,870.00 | ₩3,725.00 | 86,513 | |
| ₩3,740.00 | +35.00 | +0.9% | ₩3,725.00 | ₩3,740.00 | ₩3,670.00 | 53,765 | |
| ₩3,705.00 | +85.00 | +2.3% | ₩3,620.00 | ₩3,735.00 | ₩3,590.00 | 82,381 | |
| ₩3,620.00 | +15.00 | +0.4% | ₩3,605.00 | ₩3,650.00 | ₩3,565.00 | 40,129 | |
| ₩3,605.00 | +105.00 | +3.0% | ₩3,500.00 | ₩3,625.00 | ₩3,455.00 | 64,487 | |
| ₩3,500.00 | +270.00 | +8.4% | ₩3,230.00 | ₩3,535.00 | ₩3,210.00 | 124,745 |
- Ticker
- KRX:052260
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Hyundai Bioland Co.,Ltd.