HLB Pharmaceutical Co., Ltd. (KOSDAQ:047920)
South Korea · Delayed Price · Currency is KRW 15,050
-400 (-2.59%)
Aug 8, 2025, 3:30 PM KST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 15,820.00 | 15,850.00 | 15,380.00 | 15,450.00 | 15,450.00 | -2.71% | 117,974 |
| Aug 6, 2025 | 15,950.00 | 16,040.00 | 15,740.00 | 15,880.00 | 15,880.00 | -1.00% | 72,123 |
| Aug 5, 2025 | 16,200.00 | 16,280.00 | 15,910.00 | 16,040.00 | 16,040.00 | -0.93% | 60,279 |
| Aug 4, 2025 | 15,700.00 | 16,250.00 | 15,300.00 | 16,190.00 | 16,190.00 | 2.47% | 56,769 |
| Aug 1, 2025 | 16,000.00 | 16,100.00 | 15,680.00 | 15,800.00 | 15,800.00 | -2.17% | 106,074 |
| Jul 31, 2025 | 16,730.00 | 16,730.00 | 16,040.00 | 16,150.00 | 16,150.00 | -1.88% | 145,432 |
| Jul 30, 2025 | 16,600.00 | 16,660.00 | 15,500.00 | 16,460.00 | 16,460.00 | -1.56% | 97,539 |
| Jul 29, 2025 | 16,920.00 | 16,920.00 | 16,630.00 | 16,720.00 | 16,720.00 | -1.94% | 90,662 |
| Jul 28, 2025 | 17,200.00 | 17,230.00 | 16,800.00 | 17,050.00 | 17,050.00 | -0.99% | 66,928 |
| Jul 25, 2025 | 17,130.00 | 17,390.00 | 17,130.00 | 17,220.00 | 17,220.00 | 0.06% | 38,760 |
| Jul 24, 2025 | 17,500.00 | 17,640.00 | 16,900.00 | 17,210.00 | 17,210.00 | -1.54% | 100,712 |
| Jul 23, 2025 | 17,300.00 | 17,600.00 | 17,190.00 | 17,480.00 | 17,480.00 | 1.04% | 61,163 |
| Jul 22, 2025 | 17,450.00 | 17,820.00 | 17,210.00 | 17,300.00 | 17,300.00 | -1.31% | 101,682 |
| Jul 21, 2025 | 18,120.00 | 18,500.00 | 17,120.00 | 17,530.00 | 17,530.00 | -4.52% | 227,723 |
| Jul 18, 2025 | 18,880.00 | 18,880.00 | 18,250.00 | 18,360.00 | 18,360.00 | -2.03% | 118,274 |
| Jul 17, 2025 | 18,450.00 | 19,030.00 | 18,280.00 | 18,740.00 | 18,740.00 | 2.07% | 153,998 |
| Jul 16, 2025 | 18,360.00 | 18,380.00 | 18,050.00 | 18,360.00 | 18,360.00 | -0.27% | 57,253 |
| Jul 15, 2025 | 18,350.00 | 18,750.00 | 18,000.00 | 18,410.00 | 18,410.00 | 0.27% | 81,000 |
| Jul 14, 2025 | 18,720.00 | 18,800.00 | 18,320.00 | 18,360.00 | 18,360.00 | 1.66% | 121,886 |
| Jul 11, 2025 | 17,780.00 | 18,480.00 | 17,750.00 | 18,060.00 | 18,060.00 | 2.15% | 161,298 |
| Jul 10, 2025 | 17,510.00 | 18,290.00 | 17,200.00 | 17,680.00 | 17,680.00 | 1.20% | 160,498 |
| Jul 9, 2025 | 17,250.00 | 17,670.00 | 17,230.00 | 17,470.00 | 17,470.00 | 0.75% | 83,125 |
| Jul 8, 2025 | 17,350.00 | 17,440.00 | 17,140.00 | 17,340.00 | 17,340.00 | 0.29% | 69,693 |
| Jul 7, 2025 | 17,370.00 | 17,770.00 | 17,240.00 | 17,290.00 | 17,290.00 | -0.46% | 60,919 |
| Jul 4, 2025 | 17,570.00 | 17,640.00 | 17,240.00 | 17,370.00 | 17,370.00 | -0.34% | 71,345 |
| Jul 3, 2025 | 17,400.00 | 17,450.00 | 17,140.00 | 17,430.00 | 17,430.00 | -0.11% | 87,640 |
| Jul 2, 2025 | 17,490.00 | 17,490.00 | 17,130.00 | 17,450.00 | 17,450.00 | 0.17% | 51,674 |
| Jul 1, 2025 | 17,060.00 | 17,550.00 | 17,060.00 | 17,420.00 | 17,420.00 | 1.22% | 89,763 |
| Jun 30, 2025 | 17,000.00 | 17,390.00 | 16,840.00 | 17,210.00 | 17,210.00 | 2.08% | 94,814 |
| Jun 27, 2025 | 16,840.00 | 17,200.00 | 16,690.00 | 16,860.00 | 16,860.00 | 0.12% | 104,652 |
| Jun 26, 2025 | 17,210.00 | 17,250.00 | 16,680.00 | 16,840.00 | 16,840.00 | -2.43% | 137,288 |
| Jun 25, 2025 | 17,580.00 | 17,650.00 | 16,600.00 | 17,260.00 | 17,260.00 | -1.43% | 154,142 |
| Jun 24, 2025 | 16,850.00 | 18,200.00 | 16,850.00 | 17,510.00 | 17,510.00 | -5.04% | 353,093 |
| Jun 23, 2025 | 18,600.00 | 18,710.00 | 18,360.00 | 18,440.00 | 18,440.00 | -3.10% | 134,873 |
| Jun 20, 2025 | 18,860.00 | 19,380.00 | 18,710.00 | 19,030.00 | 19,030.00 | -0.63% | 202,737 |
| Jun 19, 2025 | 18,150.00 | 20,700.00 | 17,550.00 | 19,150.00 | 19,150.00 | 4.47% | 680,835 |
| Jun 18, 2025 | 18,370.00 | 18,400.00 | 18,010.00 | 18,330.00 | 18,330.00 | -0.33% | 173,544 |
| Jun 17, 2025 | 18,580.00 | 18,750.00 | 18,350.00 | 18,390.00 | 18,390.00 | -1.02% | 113,808 |
| Jun 16, 2025 | 18,800.00 | 18,870.00 | 18,200.00 | 18,580.00 | 18,580.00 | -2.72% | 197,011 |
| Jun 13, 2025 | 19,200.00 | 19,300.00 | 18,670.00 | 19,100.00 | 19,100.00 | -0.57% | 168,326 |
| Jun 12, 2025 | 19,140.00 | 19,350.00 | 18,700.00 | 19,210.00 | 19,210.00 | 0.26% | 110,308 |
| Jun 11, 2025 | 19,020.00 | 19,200.00 | 18,870.00 | 19,160.00 | 19,160.00 | 0.95% | 85,129 |
| Jun 10, 2025 | 18,600.00 | 19,250.00 | 18,400.00 | 18,980.00 | 18,980.00 | 2.26% | 115,168 |
| Jun 9, 2025 | 18,790.00 | 18,790.00 | 18,200.00 | 18,560.00 | 18,560.00 | -2.32% | 156,386 |
| Jun 5, 2025 | 18,800.00 | 19,100.00 | 18,730.00 | 19,000.00 | 19,000.00 | 1.12% | 99,599 |
| Jun 4, 2025 | 18,220.00 | 19,220.00 | 18,200.00 | 18,790.00 | 18,790.00 | -1.31% | 145,082 |
| Jun 2, 2025 | 19,230.00 | 19,400.00 | 19,020.00 | 19,040.00 | 19,040.00 | -2.11% | 81,150 |
| May 30, 2025 | 19,760.00 | 19,810.00 | 19,190.00 | 19,450.00 | 19,450.00 | -1.82% | 132,214 |
| May 29, 2025 | 19,870.00 | 20,400.00 | 19,770.00 | 19,810.00 | 19,810.00 | 0.92% | 128,124 |
| May 28, 2025 | 19,240.00 | 20,550.00 | 19,240.00 | 19,630.00 | 19,630.00 | 2.03% | 223,073 |