HLB Panagene Co., Ltd. (KOSDAQ:046210)
South Korea · Delayed Price · Currency is KRW 1,790.00
-78.00 (-4.18%)
At close: Jan 29, 2026
HLB Panagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,773.00 | 1,773.00 | 1,651.00 | 1,675.00 | 1,675.00 | -6.42% | 403,931 |
| Jan 29, 2026 | 1,853.00 | 1,858.00 | 1,776.00 | 1,790.00 | 1,790.00 | -4.18% | 154,403 |
| Jan 28, 2026 | 1,876.00 | 1,930.00 | 1,823.00 | 1,868.00 | 1,868.00 | -0.43% | 266,622 |
| Jan 27, 2026 | 1,846.00 | 1,900.00 | 1,688.00 | 1,876.00 | 1,876.00 | 4.11% | 354,042 |
| Jan 26, 2026 | 1,947.00 | 1,947.00 | 1,757.00 | 1,802.00 | 1,802.00 | - | 465,394 |
| Jan 23, 2026 | 1,754.00 | 1,808.00 | 1,721.00 | 1,802.00 | 1,802.00 | 2.74% | 198,209 |
| Jan 22, 2026 | 1,614.00 | 1,765.00 | 1,614.00 | 1,754.00 | 1,754.00 | 7.54% | 200,869 |
| Jan 21, 2026 | 1,697.00 | 1,697.00 | 1,622.00 | 1,631.00 | 1,631.00 | -4.00% | 181,651 |
| Jan 20, 2026 | 1,670.00 | 1,729.00 | 1,651.00 | 1,699.00 | 1,699.00 | 1.37% | 74,732 |
| Jan 19, 2026 | 1,720.00 | 1,720.00 | 1,615.00 | 1,676.00 | 1,676.00 | -2.56% | 116,991 |
| Jan 16, 2026 | 1,764.00 | 1,764.00 | 1,698.00 | 1,720.00 | 1,720.00 | -1.71% | 81,937 |
| Jan 15, 2026 | 1,791.00 | 1,799.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.29% | 86,311 |
| Jan 14, 2026 | 1,800.00 | 1,915.00 | 1,743.00 | 1,791.00 | 1,791.00 | -0.50% | 92,409 |
| Jan 13, 2026 | 1,825.00 | 1,872.00 | 1,779.00 | 1,800.00 | 1,800.00 | -1.26% | 123,416 |
| Jan 12, 2026 | 1,785.00 | 1,838.00 | 1,730.00 | 1,823.00 | 1,823.00 | 5.80% | 200,898 |
| Jan 9, 2026 | 1,746.00 | 1,756.00 | 1,719.00 | 1,723.00 | 1,723.00 | -1.32% | 77,665 |
| Jan 8, 2026 | 1,785.00 | 1,785.00 | 1,745.00 | 1,746.00 | 1,746.00 | -0.34% | 95,235 |
| Jan 7, 2026 | 1,764.00 | 1,778.00 | 1,740.00 | 1,752.00 | 1,752.00 | -0.62% | 82,660 |
| Jan 6, 2026 | 1,754.00 | 1,800.00 | 1,754.00 | 1,763.00 | 1,763.00 | 0.51% | 155,882 |
| Jan 5, 2026 | 1,742.00 | 1,765.00 | 1,725.00 | 1,754.00 | 1,754.00 | 0.98% | 98,146 |
| Jan 2, 2026 | 1,710.00 | 1,800.00 | 1,700.00 | 1,737.00 | 1,737.00 | 0.06% | 133,857 |
| Dec 30, 2025 | 1,700.00 | 1,744.00 | 1,689.00 | 1,736.00 | 1,736.00 | 2.30% | 84,638 |
| Dec 29, 2025 | 1,700.00 | 1,700.00 | 1,651.00 | 1,697.00 | 1,697.00 | 2.85% | 37,026 |
| Dec 26, 2025 | 1,704.00 | 1,705.00 | 1,638.00 | 1,650.00 | 1,650.00 | -1.26% | 41,553 |
| Dec 24, 2025 | 1,691.00 | 1,691.00 | 1,666.00 | 1,671.00 | 1,671.00 | -0.24% | 19,208 |
| Dec 23, 2025 | 1,655.00 | 1,699.00 | 1,655.00 | 1,675.00 | 1,675.00 | - | 41,938 |
| Dec 22, 2025 | 1,669.00 | 1,698.00 | 1,662.00 | 1,675.00 | 1,675.00 | 0.36% | 33,361 |
| Dec 19, 2025 | 1,673.00 | 1,699.00 | 1,651.00 | 1,669.00 | 1,669.00 | 1.15% | 19,374 |
| Dec 18, 2025 | 1,690.00 | 1,699.00 | 1,626.00 | 1,650.00 | 1,650.00 | -2.65% | 23,576 |
| Dec 17, 2025 | 1,730.00 | 1,730.00 | 1,650.00 | 1,695.00 | 1,695.00 | 2.79% | 15,886 |
| Dec 16, 2025 | 1,689.00 | 1,695.00 | 1,646.00 | 1,649.00 | 1,649.00 | -2.25% | 72,147 |
| Dec 15, 2025 | 1,720.00 | 1,720.00 | 1,680.00 | 1,687.00 | 1,687.00 | -1.92% | 29,370 |
| Dec 12, 2025 | 1,723.00 | 1,745.00 | 1,700.00 | 1,720.00 | 1,720.00 | -0.12% | 76,971 |
| Dec 11, 2025 | 1,688.00 | 1,726.00 | 1,676.00 | 1,722.00 | 1,722.00 | 2.01% | 80,829 |
| Dec 10, 2025 | 1,704.00 | 1,713.00 | 1,680.00 | 1,688.00 | 1,688.00 | -0.71% | 67,599 |
| Dec 9, 2025 | 1,701.00 | 1,701.00 | 1,685.00 | 1,700.00 | 1,700.00 | 0.18% | 22,066 |
| Dec 8, 2025 | 1,694.00 | 1,719.00 | 1,673.00 | 1,697.00 | 1,697.00 | 0.18% | 67,712 |
| Dec 5, 2025 | 1,671.00 | 1,694.00 | 1,654.00 | 1,694.00 | 1,694.00 | 1.38% | 79,185 |
| Dec 4, 2025 | 1,693.00 | 1,709.00 | 1,651.00 | 1,671.00 | 1,671.00 | -0.36% | 37,802 |
| Dec 3, 2025 | 1,713.00 | 1,713.00 | 1,671.00 | 1,677.00 | 1,677.00 | -2.10% | 49,371 |
| Dec 2, 2025 | 1,600.00 | 1,719.00 | 1,580.00 | 1,713.00 | 1,713.00 | 7.06% | 144,044 |
| Dec 1, 2025 | 1,563.00 | 1,631.00 | 1,560.00 | 1,600.00 | 1,600.00 | 3.29% | 90,811 |
| Nov 28, 2025 | 1,536.00 | 1,568.00 | 1,535.00 | 1,549.00 | 1,549.00 | 0.13% | 80,299 |
| Nov 27, 2025 | 1,570.00 | 1,579.00 | 1,536.00 | 1,547.00 | 1,547.00 | -1.40% | 73,099 |
| Nov 26, 2025 | 1,589.00 | 1,605.00 | 1,550.00 | 1,569.00 | 1,569.00 | 0.58% | 63,048 |
| Nov 25, 2025 | 1,570.00 | 1,586.00 | 1,535.00 | 1,560.00 | 1,560.00 | -0.26% | 56,527 |
| Nov 24, 2025 | 1,608.00 | 1,643.00 | 1,555.00 | 1,564.00 | 1,564.00 | -2.74% | 95,289 |
| Nov 21, 2025 | 1,600.00 | 1,624.00 | 1,590.00 | 1,608.00 | 1,608.00 | -1.65% | 60,520 |
| Nov 20, 2025 | 1,661.00 | 1,663.00 | 1,620.00 | 1,635.00 | 1,635.00 | 0.86% | 83,633 |
| Nov 19, 2025 | 1,687.00 | 1,687.00 | 1,621.00 | 1,621.00 | 1,621.00 | -3.74% | 74,447 |