HLB Pharmaceutical Co., Ltd. (KOSDAQ:047920)
South Korea · Delayed Price · Currency is KRW 17,050
+90 (0.53%)
Jan 20, 2026, 9:39 AM KST
HLB Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 17,140.00 | 17,140.00 | 16,540.00 | 16,960.00 | 16,960.00 | -1.74% | 132,893 |
| Jan 16, 2026 | 17,340.00 | 17,430.00 | 17,000.00 | 17,260.00 | 17,260.00 | -1.26% | 115,698 |
| Jan 15, 2026 | 17,330.00 | 17,800.00 | 17,160.00 | 17,480.00 | 17,480.00 | 0.75% | 117,164 |
| Jan 14, 2026 | 17,600.00 | 17,750.00 | 17,110.00 | 17,350.00 | 17,350.00 | 0.46% | 99,649 |
| Jan 13, 2026 | 18,080.00 | 18,100.00 | 17,220.00 | 17,270.00 | 17,270.00 | -4.06% | 163,142 |
| Jan 12, 2026 | 17,330.00 | 18,350.00 | 17,100.00 | 18,000.00 | 18,000.00 | 8.17% | 341,794 |
| Jan 9, 2026 | 16,410.00 | 16,800.00 | 16,280.00 | 16,640.00 | 16,640.00 | 0.42% | 84,095 |
| Jan 8, 2026 | 17,360.00 | 17,360.00 | 16,090.00 | 16,570.00 | 16,570.00 | -4.77% | 194,314 |
| Jan 7, 2026 | 17,250.00 | 17,400.00 | 17,020.00 | 17,400.00 | 17,400.00 | - | 111,591 |
| Jan 6, 2026 | 17,500.00 | 17,840.00 | 17,050.00 | 17,400.00 | 17,400.00 | 0.99% | 160,859 |
| Jan 5, 2026 | 17,130.00 | 17,340.00 | 16,500.00 | 17,230.00 | 17,230.00 | 2.50% | 183,182 |
| Jan 2, 2026 | 16,190.00 | 17,150.00 | 16,190.00 | 16,810.00 | 16,810.00 | 4.80% | 176,099 |
| Dec 30, 2025 | 15,400.00 | 16,350.00 | 15,170.00 | 16,040.00 | 16,040.00 | 3.62% | 224,702 |
| Dec 29, 2025 | 14,450.00 | 15,480.00 | 14,450.00 | 15,480.00 | 15,480.00 | 7.50% | 124,747 |
| Dec 26, 2025 | 14,630.00 | 15,200.00 | 14,400.00 | 14,400.00 | 14,400.00 | -1.17% | 52,560 |
| Dec 24, 2025 | 14,930.00 | 14,950.00 | 14,570.00 | 14,570.00 | 14,570.00 | -2.35% | 81,264 |
| Dec 23, 2025 | 15,040.00 | 15,080.00 | 14,850.00 | 14,920.00 | 14,920.00 | - | 42,064 |
| Dec 22, 2025 | 14,820.00 | 15,030.00 | 14,720.00 | 14,920.00 | 14,920.00 | 1.43% | 39,538 |
| Dec 19, 2025 | 14,740.00 | 14,750.00 | 14,460.00 | 14,710.00 | 14,710.00 | 0.68% | 45,719 |
| Dec 18, 2025 | 14,840.00 | 14,900.00 | 14,580.00 | 14,610.00 | 14,610.00 | -1.95% | 54,370 |
| Dec 17, 2025 | 15,000.00 | 15,030.00 | 14,760.00 | 14,900.00 | 14,900.00 | 0.34% | 54,614 |
| Dec 16, 2025 | 15,350.00 | 15,370.00 | 14,800.00 | 14,850.00 | 14,850.00 | -2.69% | 170,893 |
| Dec 15, 2025 | 15,490.00 | 15,820.00 | 15,260.00 | 15,260.00 | 15,260.00 | -2.80% | 172,528 |
| Dec 12, 2025 | 15,920.00 | 16,050.00 | 15,540.00 | 15,700.00 | 15,700.00 | -1.38% | 157,981 |
| Dec 11, 2025 | 16,050.00 | 16,100.00 | 15,810.00 | 15,920.00 | 15,920.00 | -0.50% | 57,270 |
| Dec 10, 2025 | 16,010.00 | 16,100.00 | 15,890.00 | 16,000.00 | 16,000.00 | -0.81% | 40,871 |
| Dec 9, 2025 | 16,050.00 | 16,210.00 | 15,800.00 | 16,130.00 | 16,130.00 | 0.44% | 62,127 |
| Dec 8, 2025 | 15,980.00 | 16,060.00 | 15,680.00 | 16,060.00 | 16,060.00 | 1.84% | 96,744 |
| Dec 5, 2025 | 15,600.00 | 15,920.00 | 15,450.00 | 15,770.00 | 15,770.00 | 1.15% | 75,866 |
| Dec 4, 2025 | 16,000.00 | 16,000.00 | 15,550.00 | 15,590.00 | 15,590.00 | -2.07% | 96,414 |
| Dec 3, 2025 | 16,150.00 | 16,260.00 | 15,850.00 | 15,920.00 | 15,920.00 | -3.52% | 127,234 |
| Dec 2, 2025 | 16,400.00 | 16,620.00 | 16,110.00 | 16,500.00 | 16,500.00 | 3.06% | 150,926 |
| Dec 1, 2025 | 15,950.00 | 16,230.00 | 15,800.00 | 16,010.00 | 16,010.00 | 4.03% | 127,863 |
| Nov 28, 2025 | 15,300.00 | 15,570.00 | 15,210.00 | 15,390.00 | 15,390.00 | 1.25% | 77,528 |
| Nov 27, 2025 | 15,340.00 | 15,400.00 | 15,110.00 | 15,200.00 | 15,200.00 | -0.13% | 45,439 |
| Nov 26, 2025 | 14,870.00 | 15,480.00 | 14,830.00 | 15,220.00 | 15,220.00 | 3.75% | 72,816 |
| Nov 25, 2025 | 14,510.00 | 14,870.00 | 14,250.00 | 14,670.00 | 14,670.00 | 2.59% | 81,357 |
| Nov 24, 2025 | 14,700.00 | 14,950.00 | 14,300.00 | 14,300.00 | 14,300.00 | -2.12% | 804,065 |
| Nov 21, 2025 | 14,790.00 | 14,880.00 | 14,560.00 | 14,610.00 | 14,610.00 | -3.75% | 102,104 |
| Nov 20, 2025 | 15,400.00 | 15,600.00 | 15,140.00 | 15,180.00 | 15,180.00 | -0.65% | 83,726 |
| Nov 19, 2025 | 15,610.00 | 15,670.00 | 15,110.00 | 15,280.00 | 15,280.00 | -3.29% | 121,961 |
| Nov 18, 2025 | 16,350.00 | 16,420.00 | 15,800.00 | 15,800.00 | 15,800.00 | -4.36% | 123,568 |
| Nov 17, 2025 | 16,950.00 | 16,950.00 | 16,210.00 | 16,520.00 | 16,520.00 | -0.60% | 120,589 |
| Nov 14, 2025 | 16,920.00 | 17,350.00 | 16,620.00 | 16,620.00 | 16,620.00 | -2.98% | 148,796 |
| Nov 13, 2025 | 17,250.00 | 17,370.00 | 16,730.00 | 17,130.00 | 17,130.00 | -0.17% | 159,938 |
| Nov 12, 2025 | 17,120.00 | 17,380.00 | 16,950.00 | 17,160.00 | 17,160.00 | 0.53% | 182,585 |
| Nov 11, 2025 | 17,180.00 | 17,400.00 | 16,670.00 | 17,070.00 | 17,070.00 | -0.41% | 171,003 |
| Nov 10, 2025 | 17,650.00 | 17,700.00 | 17,100.00 | 17,140.00 | 17,140.00 | 3.00% | 165,767 |
| Nov 7, 2025 | 16,530.00 | 17,110.00 | 16,000.00 | 16,640.00 | 16,640.00 | -3.26% | 200,461 |
| Nov 6, 2025 | 18,200.00 | 18,260.00 | 17,130.00 | 17,200.00 | 17,200.00 | -5.02% | 381,585 |