HLB PANAGENE Co., LTD. (KOSDAQ:046210)
South Korea · Delayed Price · Currency is KRW 1,699.00
-20.00 (-1.16%)
At close: Sep 19, 2025
HLB PANAGENE Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,720.00 | 1,726.00 | 1,697.00 | 1,699.00 | 1,699.00 | -1.16% | 64,765 |
| Sep 18, 2025 | 1,734.00 | 1,743.00 | 1,700.00 | 1,719.00 | 1,719.00 | -0.23% | 69,310 |
| Sep 17, 2025 | 1,730.00 | 1,730.00 | 1,703.00 | 1,723.00 | 1,723.00 | -0.40% | 43,338 |
| Sep 16, 2025 | 1,771.00 | 1,777.00 | 1,700.00 | 1,730.00 | 1,730.00 | -2.32% | 129,816 |
| Sep 15, 2025 | 1,747.00 | 1,830.00 | 1,747.00 | 1,771.00 | 1,771.00 | 2.37% | 97,688 |
| Sep 12, 2025 | 1,732.00 | 1,754.00 | 1,729.00 | 1,730.00 | 1,730.00 | -0.12% | 68,166 |
| Sep 11, 2025 | 1,746.00 | 1,746.00 | 1,715.00 | 1,732.00 | 1,732.00 | -0.86% | 43,061 |
| Sep 10, 2025 | 1,746.00 | 1,757.00 | 1,700.00 | 1,747.00 | 1,747.00 | -0.34% | 62,985 |
| Sep 9, 2025 | 1,783.00 | 1,790.00 | 1,748.00 | 1,753.00 | 1,753.00 | -2.61% | 47,637 |
| Sep 8, 2025 | 1,850.00 | 1,880.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.96% | 63,534 |
| Sep 5, 2025 | 1,810.00 | 1,881.00 | 1,808.00 | 1,855.00 | 1,855.00 | 2.49% | 81,040 |
| Sep 4, 2025 | 1,790.00 | 1,881.00 | 1,790.00 | 1,810.00 | 1,810.00 | 1.12% | 22,697 |
| Sep 3, 2025 | 1,750.00 | 1,802.00 | 1,730.00 | 1,790.00 | 1,790.00 | 2.29% | 49,988 |
| Sep 2, 2025 | 1,755.00 | 1,781.00 | 1,727.00 | 1,750.00 | 1,750.00 | -0.28% | 28,749 |
| Sep 1, 2025 | 1,725.00 | 1,799.00 | 1,704.00 | 1,755.00 | 1,755.00 | 1.74% | 75,454 |
| Aug 29, 2025 | 1,722.00 | 1,750.00 | 1,710.00 | 1,725.00 | 1,725.00 | 0.17% | 32,360 |
| Aug 28, 2025 | 1,710.00 | 1,736.00 | 1,700.00 | 1,722.00 | 1,722.00 | 0.70% | 43,096 |
| Aug 27, 2025 | 1,720.00 | 1,720.00 | 1,686.00 | 1,710.00 | 1,710.00 | -0.12% | 40,228 |
| Aug 26, 2025 | 1,667.00 | 1,715.00 | 1,665.00 | 1,712.00 | 1,712.00 | 3.13% | 58,387 |
| Aug 25, 2025 | 1,710.00 | 1,803.00 | 1,660.00 | 1,660.00 | 1,660.00 | -4.10% | 136,920 |
| Aug 22, 2025 | 1,819.00 | 1,821.00 | 1,700.00 | 1,731.00 | 1,731.00 | -4.31% | 98,975 |
| Aug 21, 2025 | 1,815.00 | 1,854.00 | 1,786.00 | 1,809.00 | 1,809.00 | 0.50% | 87,546 |
| Aug 20, 2025 | 1,807.00 | 1,812.00 | 1,727.00 | 1,800.00 | 1,800.00 | -0.55% | 73,534 |
| Aug 19, 2025 | 1,825.00 | 1,851.00 | 1,777.00 | 1,810.00 | 1,810.00 | -0.82% | 59,231 |
| Aug 18, 2025 | 1,980.00 | 1,980.00 | 1,807.00 | 1,825.00 | 1,825.00 | -3.44% | 79,512 |
| Aug 14, 2025 | 1,932.00 | 1,932.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.68% | 43,294 |
| Aug 13, 2025 | 1,878.00 | 1,917.00 | 1,878.00 | 1,903.00 | 1,903.00 | 1.33% | 17,811 |
| Aug 12, 2025 | 1,872.00 | 1,918.00 | 1,872.00 | 1,878.00 | 1,878.00 | 0.16% | 45,897 |
| Aug 11, 2025 | 1,879.00 | 1,899.00 | 1,844.00 | 1,875.00 | 1,875.00 | -0.21% | 63,000 |
| Aug 8, 2025 | 1,860.00 | 1,910.00 | 1,860.00 | 1,879.00 | 1,879.00 | - | 49,918 |
| Aug 7, 2025 | 1,924.00 | 1,957.00 | 1,825.00 | 1,879.00 | 1,879.00 | -2.34% | 78,112 |
| Aug 6, 2025 | 1,948.00 | 1,980.00 | 1,915.00 | 1,924.00 | 1,924.00 | -1.13% | 27,513 |
| Aug 5, 2025 | 1,932.00 | 1,972.00 | 1,932.00 | 1,946.00 | 1,946.00 | 0.78% | 19,580 |
| Aug 4, 2025 | 1,964.00 | 2,020.00 | 1,921.00 | 1,931.00 | 1,931.00 | -1.68% | 32,047 |
| Aug 1, 2025 | 2,020.00 | 2,020.00 | 1,925.00 | 1,964.00 | 1,964.00 | -1.75% | 82,794 |
| Jul 31, 2025 | 2,015.00 | 2,040.00 | 1,995.00 | 1,999.00 | 1,999.00 | -0.79% | 47,719 |
| Jul 30, 2025 | 1,996.00 | 2,030.00 | 1,988.00 | 2,015.00 | 2,015.00 | 0.75% | 64,948 |
| Jul 29, 2025 | 2,025.00 | 2,050.00 | 1,991.00 | 2,000.00 | 2,000.00 | -0.99% | 22,587 |
| Jul 28, 2025 | 2,045.00 | 2,095.00 | 1,995.00 | 2,020.00 | 2,020.00 | -1.22% | 36,215 |
| Jul 25, 2025 | 2,000.00 | 2,055.00 | 1,985.00 | 2,045.00 | 2,045.00 | 1.24% | 53,351 |
| Jul 24, 2025 | 2,050.00 | 2,085.00 | 1,991.00 | 2,020.00 | 2,020.00 | -1.46% | 51,825 |
| Jul 23, 2025 | 2,075.00 | 2,085.00 | 2,040.00 | 2,050.00 | 2,050.00 | -0.24% | 50,447 |
| Jul 22, 2025 | 2,085.00 | 2,150.00 | 2,055.00 | 2,055.00 | 2,055.00 | -1.44% | 37,446 |
| Jul 21, 2025 | 2,170.00 | 2,190.00 | 2,075.00 | 2,085.00 | 2,085.00 | -3.70% | 84,221 |
| Jul 18, 2025 | 2,250.00 | 2,250.00 | 2,100.00 | 2,165.00 | 2,165.00 | -0.69% | 56,368 |
| Jul 17, 2025 | 2,080.00 | 2,270.00 | 2,070.00 | 2,180.00 | 2,180.00 | 5.57% | 119,870 |
| Jul 16, 2025 | 2,100.00 | 2,120.00 | 2,030.00 | 2,065.00 | 2,065.00 | -1.67% | 62,805 |
| Jul 15, 2025 | 2,115.00 | 2,155.00 | 2,080.00 | 2,100.00 | 2,100.00 | -1.41% | 25,920 |
| Jul 14, 2025 | 2,155.00 | 2,180.00 | 2,110.00 | 2,130.00 | 2,130.00 | - | 75,992 |
| Jul 11, 2025 | 2,050.00 | 2,135.00 | 2,050.00 | 2,130.00 | 2,130.00 | 2.65% | 79,401 |