HLB Panagene Co., Ltd. (KOSDAQ:046210)
South Korea · Delayed Price · Currency is KRW 1,032.00
+33.00 (3.30%)
At close: Jul 31, 2026
HLB Panagene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,001.00 | 1,032.00 | 1,001.00 | 1,032.00 | 1,032.00 | 3.30% | 141,749 |
| Jul 30, 2026 | 1,000.00 | 1,055.00 | 989.00 | 999.00 | 999.00 | -0.89% | 110,519 |
| Jul 29, 2026 | 1,021.00 | 1,051.00 | 980.00 | 1,008.00 | 1,008.00 | -1.27% | 268,772 |
| Jul 28, 2026 | 1,051.00 | 1,052.00 | 985.00 | 1,021.00 | 1,021.00 | -2.85% | 335,165 |
| Jul 27, 2026 | 1,100.00 | 1,100.00 | 1,022.00 | 1,051.00 | 1,051.00 | -0.57% | 173,251 |
| Jul 24, 2026 | 1,157.00 | 1,322.00 | 1,041.00 | 1,057.00 | 1,057.00 | -0.38% | 1,287,103 |
| Jul 23, 2026 | 1,065.00 | 1,096.00 | 1,036.00 | 1,061.00 | 1,061.00 | -0.28% | 218,522 |
| Jul 22, 2026 | 1,054.00 | 1,085.00 | 1,017.00 | 1,064.00 | 1,064.00 | - | 341,149 |
| Jul 21, 2026 | 1,070.00 | 1,160.00 | 1,029.00 | 1,064.00 | 1,064.00 | -0.37% | 358,518 |
| Jul 20, 2026 | 1,134.00 | 1,152.00 | 1,024.00 | 1,068.00 | 1,068.00 | -11.52% | 463,646 |
| Jul 16, 2026 | 1,475.00 | 1,615.00 | 1,200.00 | 1,207.00 | 1,207.00 | -15.59% | 3,065,037 |
| Jul 15, 2026 | 1,199.00 | 1,430.00 | 1,175.00 | 1,430.00 | 1,430.00 | 30.00% | 4,835,202 |
| Jul 14, 2026 | 1,063.00 | 1,125.00 | 1,037.00 | 1,100.00 | 1,100.00 | 2.14% | 273,844 |
| Jul 13, 2026 | 1,101.00 | 1,132.00 | 1,000.00 | 1,077.00 | 1,077.00 | -2.97% | 615,716 |
| Jul 10, 2026 | 1,057.00 | 1,153.00 | 1,037.00 | 1,110.00 | 1,110.00 | -25.05% | 1,977,337 |
| Jul 9, 2026 | 1,430.00 | 1,546.00 | 1,390.00 | 1,481.00 | 1,481.00 | 3.64% | 83,110 |
| Jul 8, 2026 | 1,468.00 | 1,485.00 | 1,410.00 | 1,429.00 | 1,429.00 | -2.86% | 46,561 |
| Jul 7, 2026 | 1,500.00 | 1,514.00 | 1,420.00 | 1,471.00 | 1,471.00 | -0.47% | 89,497 |
| Jul 6, 2026 | 1,480.00 | 1,518.00 | 1,420.00 | 1,478.00 | 1,478.00 | 0.96% | 42,557 |
| Jul 3, 2026 | 1,425.00 | 1,470.00 | 1,404.00 | 1,464.00 | 1,464.00 | 1.88% | 43,827 |
| Jul 2, 2026 | 1,539.00 | 1,539.00 | 1,432.00 | 1,437.00 | 1,437.00 | -5.71% | 82,700 |
| Jul 1, 2026 | 1,550.00 | 1,599.00 | 1,490.00 | 1,524.00 | 1,524.00 | -1.68% | 69,203 |
| Jun 30, 2026 | 1,504.00 | 1,625.00 | 1,460.00 | 1,550.00 | 1,550.00 | 6.16% | 163,955 |
| Jun 29, 2026 | 1,335.00 | 1,469.00 | 1,330.00 | 1,460.00 | 1,460.00 | 11.45% | 100,534 |
| Jun 26, 2026 | 1,351.00 | 1,351.00 | 1,242.00 | 1,310.00 | 1,310.00 | -2.46% | 114,211 |
| Jun 25, 2026 | 1,400.00 | 1,450.00 | 1,321.00 | 1,343.00 | 1,343.00 | -6.22% | 91,677 |
| Jun 24, 2026 | 1,440.00 | 1,521.00 | 1,400.00 | 1,432.00 | 1,432.00 | -0.35% | 68,800 |
| Jun 23, 2026 | 1,450.00 | 1,511.00 | 1,400.00 | 1,437.00 | 1,437.00 | -0.90% | 57,550 |
| Jun 22, 2026 | 1,450.00 | 1,474.00 | 1,401.00 | 1,450.00 | 1,450.00 | - | 40,662 |
| Jun 19, 2026 | 1,535.00 | 1,544.00 | 1,420.00 | 1,450.00 | 1,450.00 | -6.33% | 96,811 |
| Jun 18, 2026 | 1,590.00 | 1,650.00 | 1,516.00 | 1,548.00 | 1,548.00 | -2.64% | 63,840 |
| Jun 17, 2026 | 1,497.00 | 1,620.00 | 1,430.00 | 1,590.00 | 1,590.00 | 7.29% | 76,161 |
| Jun 16, 2026 | 1,500.00 | 1,695.00 | 1,426.00 | 1,482.00 | 1,482.00 | -0.74% | 244,708 |
| Jun 15, 2026 | 1,493.00 | 1,566.00 | 1,450.00 | 1,493.00 | 1,493.00 | 2.97% | 100,131 |
| Jun 12, 2026 | 1,430.00 | 1,475.00 | 1,418.00 | 1,450.00 | 1,450.00 | 1.61% | 53,366 |
| Jun 11, 2026 | 1,414.00 | 1,450.00 | 1,389.00 | 1,427.00 | 1,427.00 | 0.85% | 33,118 |
| Jun 10, 2026 | 1,381.00 | 1,416.00 | 1,368.00 | 1,415.00 | 1,415.00 | 2.46% | 44,958 |
| Jun 9, 2026 | 1,388.00 | 1,445.00 | 1,340.00 | 1,381.00 | 1,381.00 | 0.58% | 69,061 |
| Jun 8, 2026 | 1,390.00 | 1,417.00 | 1,320.00 | 1,373.00 | 1,373.00 | -3.31% | 100,766 |
| Jun 5, 2026 | 1,438.00 | 1,459.00 | 1,409.00 | 1,420.00 | 1,420.00 | -2.27% | 47,710 |
| Jun 4, 2026 | 1,401.00 | 1,470.00 | 1,385.00 | 1,453.00 | 1,453.00 | 2.83% | 74,250 |
| Jun 2, 2026 | 1,497.00 | 1,497.00 | 1,400.00 | 1,413.00 | 1,413.00 | -5.61% | 77,078 |
| Jun 1, 2026 | 1,460.00 | 1,530.00 | 1,388.00 | 1,497.00 | 1,497.00 | 2.11% | 200,522 |
| 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 |