HL GENOMICS Co., Ltd. (KOSDAQ:0156T0)
South Korea · Delayed Price · Currency is KRW 9,270.00
-700.00 (-7.02%)
At close: Aug 21, 2026
HL GENOMICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9,190.00 | 9,280.00 | 8,860.00 | 8,910.00 | 8,910.00 | -3.88% | 216,155 |
| Aug 21, 2026 | 9,750.00 | 9,800.00 | 9,240.00 | 9,270.00 | 9,270.00 | -7.02% | 316,095 |
| Aug 20, 2026 | 9,990.00 | 10,350.00 | 9,300.00 | 9,970.00 | 9,970.00 | 3.85% | 547,887 |
| Aug 19, 2026 | 10,600.00 | 11,170.00 | 9,570.00 | 9,600.00 | 9,600.00 | -6.52% | 1,084,553 |
| Aug 18, 2026 | 9,380.00 | 11,200.00 | 9,210.00 | 10,270.00 | 10,270.00 | 8.22% | 2,344,252 |
| Aug 14, 2026 | 9,900.00 | 9,960.00 | 9,280.00 | 9,490.00 | 9,490.00 | -3.75% | 390,548 |
| Aug 13, 2026 | 10,300.00 | 10,310.00 | 9,850.00 | 9,860.00 | 9,860.00 | -2.09% | 388,490 |
| Aug 12, 2026 | 10,860.00 | 11,080.00 | 10,050.00 | 10,070.00 | 10,070.00 | -7.95% | 636,370 |
| Aug 11, 2026 | 10,950.00 | 11,490.00 | 10,910.00 | 10,940.00 | 10,940.00 | -1.62% | 503,086 |
| Aug 10, 2026 | 10,860.00 | 11,440.00 | 10,820.00 | 11,120.00 | 11,120.00 | 2.30% | 509,952 |
| Aug 7, 2026 | 10,740.00 | 12,650.00 | 10,180.00 | 10,870.00 | 10,870.00 | 3.52% | 3,111,583 |
| Aug 6, 2026 | 10,100.00 | 11,300.00 | 9,950.00 | 10,500.00 | 10,500.00 | 3.35% | 1,423,796 |
| Aug 5, 2026 | 10,420.00 | 10,600.00 | 10,020.00 | 10,160.00 | 10,160.00 | 1.80% | 458,923 |
| Aug 4, 2026 | 9,250.00 | 10,670.00 | 9,220.00 | 9,980.00 | 9,980.00 | 9.67% | 1,073,943 |
| Aug 3, 2026 | 9,410.00 | 10,010.00 | 9,090.00 | 9,100.00 | 9,100.00 | -2.99% | 572,824 |
| Jul 31, 2026 | 9,560.00 | 10,490.00 | 9,240.00 | 9,380.00 | 9,380.00 | 3.08% | 976,887 |
| Jul 30, 2026 | 10,210.00 | 10,990.00 | 9,100.00 | 9,100.00 | 9,100.00 | -11.65% | 951,328 |
| Jul 29, 2026 | 11,040.00 | 11,600.00 | 9,920.00 | 10,300.00 | 10,300.00 | -4.98% | 1,156,713 |
| Jul 28, 2026 | 12,980.00 | 13,200.00 | 10,660.00 | 10,840.00 | 10,840.00 | -19.58% | 1,157,136 |
| Jul 27, 2026 | 15,360.00 | 15,800.00 | 12,540.00 | 13,480.00 | 13,480.00 | -8.86% | 3,417,664 |
| Jul 24, 2026 | 21,500.00 | 25,550.00 | 13,800.00 | 14,790.00 | 14,790.00 | -31.21% | 19,574,730 |
| Jul 23, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | - | - |