HLB PANAGENE Co., LTD. (KOSDAQ:046210)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,690.00
-17.00 (-1.00%)
At close: Oct 30, 2025

HLB PANAGENE Co., LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,710.001,758.001,615.001,690.001,690.00-1.00%203,209
Oct 29, 20251,700.001,725.001,695.001,707.001,707.000.41%102,367
Oct 28, 20251,705.001,720.001,695.001,700.001,700.00-0.29%43,607
Oct 27, 20251,734.001,750.001,680.001,705.001,705.00-1.67%151,478
Oct 24, 20251,700.001,743.001,700.001,734.001,734.002.00%78,926
Oct 23, 20251,702.001,719.001,690.001,700.001,700.00-1.11%91,073
Oct 22, 20251,700.001,719.001,637.001,719.001,719.001.12%77,737
Oct 21, 20251,641.001,750.001,641.001,700.001,700.004.04%149,995
Oct 20, 20251,695.001,695.001,634.001,634.001,634.00-1.45%94,741
Oct 17, 20251,695.001,700.001,625.001,658.001,658.000.30%67,265
Oct 16, 20251,645.001,669.001,636.001,653.001,653.000.49%78,163
Oct 15, 20251,645.001,695.001,635.001,645.001,645.000.86%58,631
Oct 14, 20251,650.001,684.001,621.001,631.001,631.00-0.97%48,551
Oct 13, 20251,635.001,700.001,591.001,647.001,647.000.73%60,041
Oct 10, 20251,690.001,690.001,606.001,635.001,635.00-3.25%60,819
Oct 2, 20251,668.001,711.001,650.001,690.001,690.001.32%47,035
Oct 1, 20251,652.001,675.001,652.001,668.001,668.00-28,866
Sep 30, 20251,685.001,685.001,657.001,668.001,668.00-0.66%36,461
Sep 29, 20251,668.001,698.001,668.001,679.001,679.00-0.89%22,408
Sep 26, 20251,711.001,711.001,640.001,694.001,694.00-0.82%78,713
Sep 25, 20251,724.001,754.001,699.001,708.001,708.00-0.93%91,821
Sep 24, 20251,721.001,737.001,698.001,724.001,724.00-44,950
Sep 23, 20251,743.001,747.001,712.001,724.001,724.00-0.86%69,866
Sep 22, 20251,700.001,815.001,696.001,739.001,739.002.35%101,004
Sep 19, 20251,720.001,726.001,697.001,699.001,699.00-1.16%64,765
Sep 18, 20251,734.001,743.001,700.001,719.001,719.00-0.23%69,310
Sep 17, 20251,730.001,730.001,703.001,723.001,723.00-0.40%43,338
Sep 16, 20251,771.001,777.001,700.001,730.001,730.00-2.32%129,816
Sep 15, 20251,747.001,830.001,747.001,771.001,771.002.37%97,688
Sep 12, 20251,732.001,754.001,729.001,730.001,730.00-0.12%68,166
Sep 11, 20251,746.001,746.001,715.001,732.001,732.00-0.86%43,061
Sep 10, 20251,746.001,757.001,700.001,747.001,747.00-0.34%62,985
Sep 9, 20251,783.001,790.001,748.001,753.001,753.00-2.61%47,637
Sep 8, 20251,850.001,880.001,800.001,800.001,800.00-2.96%63,534
Sep 5, 20251,810.001,881.001,808.001,855.001,855.002.49%81,040
Sep 4, 20251,790.001,881.001,790.001,810.001,810.001.12%22,697
Sep 3, 20251,750.001,802.001,730.001,790.001,790.002.29%49,988
Sep 2, 20251,755.001,781.001,727.001,750.001,750.00-0.28%28,749
Sep 1, 20251,725.001,799.001,704.001,755.001,755.001.74%75,454
Aug 29, 20251,722.001,750.001,710.001,725.001,725.000.17%32,360
Aug 28, 20251,710.001,736.001,700.001,722.001,722.000.70%43,096
Aug 27, 20251,720.001,720.001,686.001,710.001,710.00-0.12%40,228
Aug 26, 20251,667.001,715.001,665.001,712.001,712.003.13%58,387
Aug 25, 20251,710.001,803.001,660.001,660.001,660.00-4.10%136,920
Aug 22, 20251,819.001,821.001,700.001,731.001,731.00-4.31%98,975
Aug 21, 20251,815.001,854.001,786.001,809.001,809.000.50%87,546
Aug 20, 20251,807.001,812.001,727.001,800.001,800.00-0.55%73,534
Aug 19, 20251,825.001,851.001,777.001,810.001,810.00-0.82%59,231
Aug 18, 20251,980.001,980.001,807.001,825.001,825.00-3.44%79,512
Aug 14, 20251,932.001,932.001,890.001,890.001,890.00-0.68%43,294