HL GENOMICS Co., Ltd. (KOSDAQ:0156T0)
South Korea · Delayed Price · Currency is KRW 8,140.00
-150.00 (-1.81%)
At close: Oct 8, 2026
HL GENOMICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8,290.00 | 8,290.00 | 8,080.00 | 8,140.00 | 8,140.00 | -1.81% | 31,387 |
| Oct 7, 2026 | 8,300.00 | 8,460.00 | 8,200.00 | 8,290.00 | 8,290.00 | -0.12% | 43,017 |
| Oct 6, 2026 | 8,100.00 | 8,350.00 | 8,100.00 | 8,300.00 | 8,300.00 | 2.98% | 55,407 |
| Oct 2, 2026 | 8,050.00 | 8,150.00 | 7,980.00 | 8,060.00 | 8,060.00 | 0.12% | 58,424 |
| Oct 1, 2026 | 8,030.00 | 8,190.00 | 7,860.00 | 8,050.00 | 8,050.00 | 0.12% | 84,445 |
| Sep 30, 2026 | 8,150.00 | 8,180.00 | 8,000.00 | 8,040.00 | 8,040.00 | -1.35% | 70,217 |
| Sep 29, 2026 | 8,540.00 | 8,580.00 | 8,090.00 | 8,150.00 | 8,150.00 | -5.45% | 102,199 |
| Sep 28, 2026 | 8,380.00 | 8,780.00 | 8,380.00 | 8,620.00 | 8,620.00 | 2.99% | 84,858 |
| Sep 23, 2026 | 8,410.00 | 8,570.00 | 8,300.00 | 8,370.00 | 8,370.00 | 0.36% | 42,697 |
| Sep 22, 2026 | 8,470.00 | 8,520.00 | 8,320.00 | 8,340.00 | 8,340.00 | -1.53% | 65,828 |
| Sep 21, 2026 | 8,510.00 | 8,590.00 | 8,450.00 | 8,470.00 | 8,470.00 | -0.82% | 46,148 |
| Sep 18, 2026 | 8,680.00 | 8,740.00 | 8,530.00 | 8,540.00 | 8,540.00 | -1.27% | 50,536 |
| Sep 17, 2026 | 8,550.00 | 8,750.00 | 8,540.00 | 8,650.00 | 8,650.00 | 0.93% | 30,377 |
| Sep 16, 2026 | 8,730.00 | 8,770.00 | 8,500.00 | 8,570.00 | 8,570.00 | -1.61% | 75,873 |
| Sep 15, 2026 | 8,710.00 | 8,900.00 | 8,710.00 | 8,710.00 | 8,710.00 | -0.34% | 48,457 |
| Sep 14, 2026 | 8,820.00 | 8,860.00 | 8,710.00 | 8,740.00 | 8,740.00 | -1.58% | 46,447 |
| Sep 11, 2026 | 8,930.00 | 9,070.00 | 8,850.00 | 8,880.00 | 8,880.00 | -2.31% | 72,622 |
| Sep 10, 2026 | 9,030.00 | 9,200.00 | 8,840.00 | 9,090.00 | 9,090.00 | 0.22% | 92,318 |
| Sep 9, 2026 | 9,220.00 | 9,320.00 | 9,000.00 | 9,070.00 | 9,070.00 | -1.31% | 103,499 |
| Sep 8, 2026 | 9,430.00 | 9,840.00 | 9,190.00 | 9,190.00 | 9,190.00 | -0.11% | 213,722 |
| Sep 7, 2026 | 8,990.00 | 9,330.00 | 8,860.00 | 9,200.00 | 9,200.00 | 3.37% | 105,473 |
| Sep 4, 2026 | 8,810.00 | 9,180.00 | 8,720.00 | 8,900.00 | 8,900.00 | 1.14% | 91,565 |
| Sep 3, 2026 | 9,300.00 | 9,340.00 | 8,720.00 | 8,800.00 | 8,800.00 | -3.93% | 133,532 |
| Sep 2, 2026 | 9,250.00 | 9,860.00 | 9,160.00 | 9,160.00 | 9,160.00 | -1.29% | 301,826 |
| Sep 1, 2026 | 9,250.00 | 9,690.00 | 9,190.00 | 9,280.00 | 9,280.00 | 0.11% | 126,785 |
| Aug 31, 2026 | 9,460.00 | 9,500.00 | 9,060.00 | 9,270.00 | 9,270.00 | -3.24% | 114,722 |
| Aug 28, 2026 | 9,100.00 | 9,610.00 | 8,980.00 | 9,580.00 | 9,580.00 | 6.09% | 248,444 |
| Aug 27, 2026 | 8,870.00 | 9,250.00 | 8,780.00 | 9,030.00 | 9,030.00 | 1.80% | 126,444 |
| Aug 26, 2026 | 8,900.00 | 9,000.00 | 8,660.00 | 8,870.00 | 8,870.00 | -0.34% | 157,024 |
| Aug 25, 2026 | 8,900.00 | 9,250.00 | 8,650.00 | 8,900.00 | 8,900.00 | -0.11% | 161,682 |
| 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 |