HLB Panagene Co., Ltd. (KOSDAQ:046210)
South Korea · Delayed Price · Currency is KRW 1,466.00
-88.00 (-5.66%)
At close: May 29, 2026
HLB Panagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,541.00 | 1,553.00 | 1,451.00 | 1,466.00 | 1,466.00 | -5.66% | 113,764 |
| May 28, 2026 | 1,590.00 | 1,615.00 | 1,530.00 | 1,554.00 | 1,554.00 | -1.40% | 113,004 |
| May 27, 2026 | 1,675.00 | 1,675.00 | 1,572.00 | 1,576.00 | 1,576.00 | -5.91% | 137,696 |
| May 26, 2026 | 1,769.00 | 1,769.00 | 1,673.00 | 1,675.00 | 1,675.00 | 0.54% | 125,194 |
| May 22, 2026 | 1,590.00 | 1,705.00 | 1,590.00 | 1,666.00 | 1,666.00 | 4.78% | 103,545 |
| May 21, 2026 | 1,700.00 | 1,700.00 | 1,570.00 | 1,590.00 | 1,590.00 | -0.63% | 135,313 |
| May 20, 2026 | 1,675.00 | 1,675.00 | 1,583.00 | 1,600.00 | 1,600.00 | -3.03% | 114,002 |
| May 19, 2026 | 1,686.00 | 1,725.00 | 1,636.00 | 1,650.00 | 1,650.00 | -2.94% | 126,750 |
| May 18, 2026 | 1,765.00 | 1,765.00 | 1,600.00 | 1,700.00 | 1,700.00 | -3.68% | 79,073 |
| May 15, 2026 | 1,833.00 | 1,849.00 | 1,740.00 | 1,765.00 | 1,765.00 | -3.71% | 149,631 |
| May 14, 2026 | 1,860.00 | 1,866.00 | 1,793.00 | 1,833.00 | 1,833.00 | -1.45% | 154,837 |
| May 13, 2026 | 1,882.00 | 1,915.00 | 1,802.00 | 1,860.00 | 1,860.00 | -1.01% | 141,869 |
| May 12, 2026 | 1,905.00 | 1,924.00 | 1,850.00 | 1,879.00 | 1,879.00 | -1.36% | 235,758 |
| May 11, 2026 | 1,969.00 | 1,971.00 | 1,870.00 | 1,905.00 | 1,905.00 | -3.25% | 217,616 |
| May 8, 2026 | 2,030.00 | 2,030.00 | 1,959.00 | 1,969.00 | 1,969.00 | -3.00% | 159,132 |
| May 7, 2026 | 2,005.00 | 2,060.00 | 1,998.00 | 2,030.00 | 2,030.00 | -0.98% | 182,408 |
| May 6, 2026 | 2,125.00 | 2,135.00 | 2,045.00 | 2,050.00 | 2,050.00 | -3.53% | 240,652 |
| May 4, 2026 | 2,160.00 | 2,230.00 | 2,120.00 | 2,125.00 | 2,125.00 | - | 269,634 |
| Apr 30, 2026 | 2,120.00 | 2,250.00 | 2,075.00 | 2,125.00 | 2,125.00 | 0.47% | 229,813 |
| Apr 29, 2026 | 2,200.00 | 2,200.00 | 2,105.00 | 2,115.00 | 2,115.00 | -2.98% | 138,544 |
| Apr 28, 2026 | 2,225.00 | 2,225.00 | 2,165.00 | 2,180.00 | 2,180.00 | -1.13% | 194,496 |
| Apr 27, 2026 | 2,185.00 | 2,260.00 | 2,175.00 | 2,205.00 | 2,205.00 | 0.92% | 205,023 |
| Apr 24, 2026 | 2,200.00 | 2,250.00 | 2,160.00 | 2,185.00 | 2,185.00 | - | 153,283 |
| Apr 23, 2026 | 2,255.00 | 2,285.00 | 2,170.00 | 2,185.00 | 2,185.00 | -2.89% | 436,635 |
| Apr 22, 2026 | 2,340.00 | 2,345.00 | 2,240.00 | 2,250.00 | 2,250.00 | -3.64% | 308,148 |
| Apr 21, 2026 | 2,475.00 | 2,475.00 | 2,300.00 | 2,335.00 | 2,335.00 | -5.66% | 336,590 |
| Apr 20, 2026 | 2,540.00 | 2,555.00 | 2,430.00 | 2,475.00 | 2,475.00 | -1.98% | 160,989 |
| Apr 17, 2026 | 2,585.00 | 2,595.00 | 2,450.00 | 2,525.00 | 2,525.00 | -1.37% | 166,565 |
| Apr 16, 2026 | 2,645.00 | 2,645.00 | 2,525.00 | 2,560.00 | 2,560.00 | -3.21% | 330,932 |
| Apr 15, 2026 | 2,570.00 | 2,700.00 | 2,490.00 | 2,645.00 | 2,645.00 | 2.92% | 480,118 |
| Apr 14, 2026 | 2,540.00 | 2,680.00 | 2,515.00 | 2,570.00 | 2,570.00 | 1.98% | 452,342 |
| Apr 13, 2026 | 2,425.00 | 2,575.00 | 2,400.00 | 2,520.00 | 2,520.00 | 3.49% | 251,300 |
| Apr 10, 2026 | 2,420.00 | 2,445.00 | 2,340.00 | 2,435.00 | 2,435.00 | 1.25% | 129,605 |
| Apr 9, 2026 | 2,395.00 | 2,480.00 | 2,340.00 | 2,405.00 | 2,405.00 | 0.42% | 238,736 |
| Apr 8, 2026 | 2,370.00 | 2,445.00 | 2,335.00 | 2,395.00 | 2,395.00 | 4.36% | 267,472 |
| Apr 7, 2026 | 2,285.00 | 2,380.00 | 2,150.00 | 2,295.00 | 2,295.00 | 0.44% | 209,224 |
| Apr 6, 2026 | 2,365.00 | 2,370.00 | 2,275.00 | 2,285.00 | 2,285.00 | -2.35% | 120,593 |
| Apr 3, 2026 | 2,320.00 | 2,375.00 | 2,260.00 | 2,340.00 | 2,340.00 | 1.74% | 132,508 |
| Apr 2, 2026 | 2,525.00 | 2,525.00 | 2,260.00 | 2,300.00 | 2,300.00 | -6.69% | 333,726 |
| Apr 1, 2026 | 2,365.00 | 2,490.00 | 2,365.00 | 2,465.00 | 2,465.00 | 5.34% | 171,790 |
| Mar 31, 2026 | 2,480.00 | 2,480.00 | 2,310.00 | 2,340.00 | 2,340.00 | -5.65% | 318,709 |
| Mar 30, 2026 | 2,650.00 | 2,700.00 | 2,400.00 | 2,480.00 | 2,480.00 | -6.42% | 688,831 |
| Mar 27, 2026 | 2,265.00 | 2,940.00 | 2,265.00 | 2,650.00 | 2,650.00 | 14.22% | 2,783,023 |
| Mar 26, 2026 | 2,505.00 | 2,505.00 | 2,300.00 | 2,320.00 | 2,320.00 | -4.72% | 299,757 |
| Mar 25, 2026 | 2,335.00 | 2,490.00 | 2,290.00 | 2,435.00 | 2,435.00 | 7.03% | 380,579 |
| Mar 24, 2026 | 2,325.00 | 2,350.00 | 2,200.00 | 2,275.00 | 2,275.00 | 0.22% | 216,017 |
| Mar 23, 2026 | 2,345.00 | 2,400.00 | 2,260.00 | 2,270.00 | 2,270.00 | -6.97% | 511,622 |
| Mar 20, 2026 | 2,640.00 | 2,740.00 | 2,400.00 | 2,440.00 | 2,440.00 | -5.61% | 867,455 |
| Mar 19, 2026 | 2,530.00 | 2,860.00 | 2,385.00 | 2,585.00 | 2,585.00 | 1.77% | 2,081,912 |
| Mar 18, 2026 | 2,300.00 | 2,540.00 | 2,170.00 | 2,540.00 | 2,540.00 | 12.89% | 1,415,008 |