Skip to main content
logo
HLB Panagene Co., Ltd. (KOSDAQ:046210)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,115.00
-65.00 (-2.98%)
At close: Apr 29, 2026

HLB Panagene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,120.002,250.002,075.002,125.002,125.000.47%227,182
Apr 29, 20262,200.002,200.002,105.002,115.002,115.00-2.98%138,525
Apr 28, 20262,225.002,225.002,165.002,180.002,180.00-1.13%194,004
Apr 27, 20262,185.002,260.002,175.002,205.002,205.000.92%205,002
Apr 24, 20262,200.002,250.002,160.002,185.002,185.00-152,764
Apr 23, 20262,255.002,285.002,170.002,185.002,185.00-2.89%436,635
Apr 22, 20262,340.002,345.002,240.002,250.002,250.00-3.64%308,043
Apr 21, 20262,475.002,475.002,300.002,335.002,335.00-5.66%336,590
Apr 20, 20262,540.002,555.002,430.002,475.002,475.00-1.98%160,473
Apr 17, 20262,585.002,595.002,450.002,525.002,525.00-1.37%166,180
Apr 16, 20262,645.002,645.002,525.002,560.002,560.00-3.21%329,529
Apr 15, 20262,570.002,700.002,490.002,645.002,645.002.92%479,568
Apr 14, 20262,540.002,680.002,515.002,570.002,570.001.98%452,304
Apr 13, 20262,425.002,575.002,400.002,520.002,520.003.49%251,037
Apr 10, 20262,420.002,445.002,340.002,435.002,435.001.25%128,555
Apr 9, 20262,395.002,480.002,340.002,405.002,405.000.42%236,768
Apr 8, 20262,370.002,445.002,335.002,395.002,395.004.36%266,993
Apr 7, 20262,285.002,380.002,150.002,295.002,295.000.44%209,224
Apr 6, 20262,365.002,370.002,275.002,285.002,285.00-2.35%120,593
Apr 3, 20262,320.002,375.002,260.002,340.002,340.001.74%132,256
Apr 2, 20262,525.002,525.002,260.002,300.002,300.00-6.69%333,726
Apr 1, 20262,365.002,490.002,365.002,465.002,465.005.34%170,092
Mar 31, 20262,480.002,480.002,310.002,340.002,340.00-5.65%318,268
Mar 30, 20262,650.002,700.002,400.002,480.002,480.00-6.42%688,087
Mar 27, 20262,265.002,940.002,265.002,650.002,650.0014.22%2,778,235
Mar 26, 20262,505.002,505.002,300.002,320.002,320.00-4.72%299,754
Mar 25, 20262,335.002,490.002,290.002,435.002,435.007.03%380,415
Mar 24, 20262,325.002,350.002,200.002,275.002,275.000.22%214,607
Mar 23, 20262,345.002,400.002,260.002,270.002,270.00-6.97%511,576
Mar 20, 20262,640.002,740.002,400.002,440.002,440.00-5.61%863,223
Mar 19, 20262,530.002,860.002,385.002,585.002,585.001.77%2,078,696
Mar 18, 20262,300.002,540.002,170.002,540.002,540.0012.89%1,398,331
Mar 17, 20262,100.002,295.002,100.002,250.002,250.0010.57%752,124
Mar 16, 20262,145.002,145.001,998.002,035.002,035.00-1.69%224,751
Mar 13, 20262,085.002,085.001,999.002,070.002,070.00-1.90%279,981
Mar 12, 20262,030.002,230.002,000.002,110.002,110.003.94%580,243
Mar 11, 20261,944.002,070.001,914.002,030.002,030.006.84%311,501
Mar 10, 20261,950.001,991.001,880.001,900.001,900.00-0.42%175,875
Mar 9, 20261,951.001,994.001,850.001,908.001,908.00-6.70%174,436
Mar 6, 20261,939.002,045.001,888.002,045.002,045.005.47%279,295
Mar 5, 20261,787.001,949.001,787.001,939.001,939.0013.19%189,917
Mar 4, 20261,803.001,899.001,697.001,713.001,713.00-11.24%447,052
Mar 3, 20261,985.001,995.001,870.001,930.001,930.00-3.40%478,604
Feb 27, 20262,135.002,135.001,996.001,998.001,998.00-6.42%436,888
Feb 26, 20262,325.002,430.002,070.002,135.002,135.00-7.97%1,006,401
Feb 25, 20262,125.002,385.002,065.002,320.002,320.007.41%1,297,876
Feb 24, 20261,984.002,200.001,900.002,160.002,160.0012.79%1,563,580
Feb 23, 20261,945.001,945.001,850.001,915.001,915.000.47%342,786
Feb 20, 20261,902.001,934.001,879.001,906.001,906.000.21%309,939
Feb 19, 20261,861.002,065.001,861.001,902.001,902.002.81%1,086,832