HLB Pharmaceutical Co., Ltd. (KOSDAQ:047920)
South Korea · Delayed Price · Currency is KRW 15,540
-50 (-0.32%)
Oct 31, 2025, 1:40 PM KST
HLB Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15,640.00 | 15,900.00 | 15,350.00 | 15,600.00 | 15,600.00 | 0.06% | 69,647 |
| Oct 30, 2025 | 15,530.00 | 16,380.00 | 15,390.00 | 15,590.00 | 15,590.00 | 0.26% | 266,392 |
| Oct 29, 2025 | 15,930.00 | 16,260.00 | 15,380.00 | 15,550.00 | 15,550.00 | -0.96% | 186,626 |
| Oct 28, 2025 | 15,650.00 | 15,750.00 | 15,020.00 | 15,700.00 | 15,700.00 | 1.88% | 137,303 |
| Oct 27, 2025 | 15,550.00 | 15,590.00 | 15,020.00 | 15,410.00 | 15,410.00 | 0.98% | 125,424 |
| Oct 24, 2025 | 14,760.00 | 15,350.00 | 14,720.00 | 15,260.00 | 15,260.00 | 3.25% | 146,504 |
| Oct 23, 2025 | 14,880.00 | 14,970.00 | 14,710.00 | 14,780.00 | 14,780.00 | 0.61% | 78,351 |
| Oct 22, 2025 | 14,950.00 | 14,950.00 | 14,600.00 | 14,690.00 | 14,690.00 | -2.65% | 112,598 |
| Oct 21, 2025 | 14,750.00 | 15,890.00 | 14,600.00 | 15,090.00 | 15,090.00 | 5.30% | 683,803 |
| Oct 20, 2025 | 14,690.00 | 14,690.00 | 13,900.00 | 14,330.00 | 14,330.00 | 2.58% | 134,623 |
| Oct 17, 2025 | 13,880.00 | 14,230.00 | 13,490.00 | 13,970.00 | 13,970.00 | 0.65% | 102,129 |
| Oct 16, 2025 | 13,490.00 | 14,170.00 | 13,480.00 | 13,880.00 | 13,880.00 | 2.97% | 105,092 |
| Oct 15, 2025 | 13,380.00 | 13,530.00 | 13,190.00 | 13,480.00 | 13,480.00 | 1.74% | 59,517 |
| Oct 14, 2025 | 13,400.00 | 13,550.00 | 13,200.00 | 13,250.00 | 13,250.00 | -1.92% | 102,941 |
| Oct 13, 2025 | 12,810.00 | 13,980.00 | 12,500.00 | 13,510.00 | 13,510.00 | 3.60% | 161,788 |
| Oct 10, 2025 | 13,390.00 | 13,500.00 | 13,010.00 | 13,040.00 | 13,040.00 | -3.91% | 109,979 |
| Oct 2, 2025 | 13,470.00 | 13,680.00 | 13,330.00 | 13,570.00 | 13,570.00 | 0.89% | 77,909 |
| Oct 1, 2025 | 13,580.00 | 13,590.00 | 13,400.00 | 13,450.00 | 13,450.00 | -0.37% | 46,446 |
| Sep 30, 2025 | 13,800.00 | 13,830.00 | 13,470.00 | 13,500.00 | 13,500.00 | -2.39% | 95,686 |
| Sep 29, 2025 | 13,920.00 | 14,160.00 | 13,630.00 | 13,830.00 | 13,830.00 | -0.58% | 61,490 |
| Sep 26, 2025 | 14,050.00 | 14,070.00 | 13,840.00 | 13,910.00 | 13,910.00 | -2.11% | 74,626 |
| Sep 25, 2025 | 14,030.00 | 14,310.00 | 14,020.00 | 14,210.00 | 14,210.00 | 0.85% | 67,050 |
| Sep 24, 2025 | 14,140.00 | 14,420.00 | 13,870.00 | 14,090.00 | 14,090.00 | -0.35% | 72,015 |
| Sep 23, 2025 | 14,150.00 | 14,190.00 | 13,900.00 | 14,140.00 | 14,140.00 | -0.07% | 64,048 |
| Sep 22, 2025 | 14,250.00 | 14,290.00 | 14,120.00 | 14,150.00 | 14,150.00 | -1.39% | 66,043 |
| Sep 19, 2025 | 14,530.00 | 14,680.00 | 14,000.00 | 14,350.00 | 14,350.00 | -1.24% | 67,546 |
| Sep 18, 2025 | 14,390.00 | 14,820.00 | 14,350.00 | 14,530.00 | 14,530.00 | 1.18% | 84,894 |
| Sep 17, 2025 | 14,290.00 | 14,380.00 | 14,130.00 | 14,360.00 | 14,360.00 | 0.35% | 39,847 |
| Sep 16, 2025 | 14,450.00 | 14,640.00 | 14,250.00 | 14,310.00 | 14,310.00 | 0.21% | 83,021 |
| Sep 15, 2025 | 14,240.00 | 14,280.00 | 13,880.00 | 14,280.00 | 14,280.00 | 0.35% | 120,285 |
| Sep 12, 2025 | 14,150.00 | 14,290.00 | 13,850.00 | 14,230.00 | 14,230.00 | 1.57% | 90,867 |
| Sep 11, 2025 | 14,150.00 | 14,410.00 | 14,010.00 | 14,010.00 | 14,010.00 | -0.99% | 87,186 |
| Sep 10, 2025 | 13,930.00 | 14,230.00 | 13,750.00 | 14,150.00 | 14,150.00 | 1.58% | 82,443 |
| Sep 9, 2025 | 14,120.00 | 14,180.00 | 13,820.00 | 13,930.00 | 13,930.00 | -1.62% | 100,106 |
| Sep 8, 2025 | 14,970.00 | 15,060.00 | 14,060.00 | 14,160.00 | 14,160.00 | -4.32% | 196,466 |
| Sep 5, 2025 | 13,960.00 | 15,600.00 | 13,960.00 | 14,800.00 | 14,800.00 | 6.02% | 467,812 |
| Sep 4, 2025 | 13,750.00 | 14,150.00 | 13,750.00 | 13,960.00 | 13,960.00 | 0.22% | 63,536 |
| Sep 3, 2025 | 13,930.00 | 14,320.00 | 13,910.00 | 13,930.00 | 13,930.00 | -0.78% | 94,442 |
| Sep 2, 2025 | 13,860.00 | 14,050.00 | 13,400.00 | 14,040.00 | 14,040.00 | 2.11% | 97,017 |
| Sep 1, 2025 | 13,640.00 | 14,590.00 | 13,210.00 | 13,750.00 | 13,750.00 | 1.10% | 201,254 |
| Aug 29, 2025 | 13,770.00 | 13,970.00 | 13,500.00 | 13,600.00 | 13,600.00 | -0.37% | 81,138 |
| Aug 28, 2025 | 13,520.00 | 13,820.00 | 13,500.00 | 13,650.00 | 13,650.00 | 0.59% | 82,115 |
| Aug 27, 2025 | 13,690.00 | 13,810.00 | 13,350.00 | 13,570.00 | 13,570.00 | -0.15% | 99,371 |
| Aug 26, 2025 | 13,470.00 | 13,880.00 | 13,310.00 | 13,590.00 | 13,590.00 | 0.67% | 110,696 |
| Aug 25, 2025 | 13,700.00 | 14,080.00 | 13,500.00 | 13,500.00 | 13,500.00 | -0.66% | 128,898 |
| Aug 22, 2025 | 14,410.00 | 14,640.00 | 13,290.00 | 13,590.00 | 13,590.00 | -5.76% | 211,886 |
| Aug 21, 2025 | 14,280.00 | 14,620.00 | 13,800.00 | 14,420.00 | 14,420.00 | 2.71% | 113,459 |
| Aug 20, 2025 | 13,900.00 | 14,050.00 | 13,600.00 | 14,040.00 | 14,040.00 | -0.99% | 122,653 |
| Aug 19, 2025 | 14,300.00 | 14,600.00 | 13,900.00 | 14,180.00 | 14,180.00 | -2.07% | 94,996 |
| Aug 18, 2025 | 14,750.00 | 14,900.00 | 13,910.00 | 14,480.00 | 14,480.00 | -4.30% | 129,534 |