HLB Pharmaceutical Co., Ltd. (KOSDAQ:047920)
South Korea · Delayed Price · Currency is KRW 15,840
+140 (0.89%)
Mar 20, 2026, 3:30 PM KST
HLB Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 15,700.00 | 16,100.00 | 15,700.00 | 15,840.00 | 15,840.00 | 0.89% | 60,479 |
| Mar 19, 2026 | 15,650.00 | 16,280.00 | 14,800.00 | 15,700.00 | 15,700.00 | -1.26% | 145,247 |
| Mar 18, 2026 | 15,960.00 | 15,960.00 | 15,550.00 | 15,900.00 | 15,900.00 | 2.32% | 95,930 |
| Mar 17, 2026 | 15,160.00 | 15,820.00 | 15,160.00 | 15,540.00 | 15,540.00 | 2.98% | 99,833 |
| Mar 16, 2026 | 15,000.00 | 15,340.00 | 14,920.00 | 15,090.00 | 15,090.00 | 0.53% | 56,464 |
| Mar 13, 2026 | 14,840.00 | 15,220.00 | 14,760.00 | 15,010.00 | 15,010.00 | -0.86% | 42,789 |
| Mar 12, 2026 | 14,930.00 | 15,190.00 | 14,800.00 | 15,140.00 | 15,140.00 | 1.41% | 60,088 |
| Mar 11, 2026 | 15,200.00 | 15,310.00 | 14,760.00 | 14,930.00 | 14,930.00 | -1.52% | 78,622 |
| Mar 10, 2026 | 15,030.00 | 15,290.00 | 15,030.00 | 15,160.00 | 15,160.00 | 2.71% | 60,911 |
| Mar 9, 2026 | 14,800.00 | 14,800.00 | 14,180.00 | 14,760.00 | 14,760.00 | -2.25% | 95,539 |
| Mar 6, 2026 | 14,990.00 | 15,520.00 | 14,700.00 | 15,100.00 | 15,100.00 | -0.98% | 75,908 |
| Mar 5, 2026 | 14,790.00 | 15,480.00 | 14,550.00 | 15,250.00 | 15,250.00 | 9.87% | 132,920 |
| Mar 4, 2026 | 14,970.00 | 15,090.00 | 13,750.00 | 13,880.00 | 13,880.00 | -11.54% | 263,502 |
| Mar 3, 2026 | 15,150.00 | 18,360.00 | 14,810.00 | 15,690.00 | 15,690.00 | 1.16% | 402,713 |
| Feb 27, 2026 | 15,560.00 | 15,650.00 | 15,410.00 | 15,510.00 | 15,510.00 | -1.27% | 86,727 |
| Feb 26, 2026 | 15,950.00 | 15,960.00 | 15,650.00 | 15,710.00 | 15,710.00 | -1.50% | 116,790 |
| Feb 25, 2026 | 16,120.00 | 16,120.00 | 15,910.00 | 15,950.00 | 15,950.00 | -1.05% | 112,644 |
| Feb 24, 2026 | 16,000.00 | 16,210.00 | 15,970.00 | 16,120.00 | 16,120.00 | 0.88% | 64,089 |
| Feb 23, 2026 | 16,300.00 | 16,380.00 | 15,950.00 | 15,980.00 | 15,980.00 | -2.20% | 171,772 |
| Feb 20, 2026 | 16,670.00 | 16,690.00 | 16,270.00 | 16,340.00 | 16,340.00 | -1.98% | 93,689 |
| Feb 19, 2026 | 16,200.00 | 16,740.00 | 16,140.00 | 16,670.00 | 16,670.00 | 2.96% | 110,796 |
| Feb 13, 2026 | 16,160.00 | 16,200.00 | 15,960.00 | 16,190.00 | 16,190.00 | -0.92% | 66,420 |
| Feb 12, 2026 | 16,500.00 | 16,500.00 | 16,090.00 | 16,340.00 | 16,340.00 | 0.31% | 61,094 |
| Feb 11, 2026 | 16,500.00 | 16,540.00 | 16,260.00 | 16,290.00 | 16,290.00 | 0.06% | 90,963 |
| Feb 10, 2026 | 16,390.00 | 16,620.00 | 16,280.00 | 16,280.00 | 16,280.00 | -0.67% | 78,143 |
| Feb 9, 2026 | 16,050.00 | 16,440.00 | 15,980.00 | 16,390.00 | 16,390.00 | 5.20% | 103,816 |
| Feb 6, 2026 | 15,920.00 | 16,000.00 | 15,000.00 | 15,580.00 | 15,580.00 | -4.12% | 125,523 |
| Feb 5, 2026 | 16,880.00 | 16,880.00 | 16,200.00 | 16,250.00 | 16,250.00 | -3.39% | 164,668 |
| Feb 4, 2026 | 16,700.00 | 17,090.00 | 16,650.00 | 16,820.00 | 16,820.00 | -0.41% | 116,013 |
| Feb 3, 2026 | 16,730.00 | 17,020.00 | 16,300.00 | 16,890.00 | 16,890.00 | 4.07% | 162,106 |
| Feb 2, 2026 | 16,950.00 | 17,010.00 | 16,090.00 | 16,230.00 | 16,230.00 | -2.23% | 235,934 |
| Jan 30, 2026 | 17,280.00 | 17,640.00 | 16,040.00 | 16,600.00 | 16,600.00 | -13.41% | 811,125 |
| Jan 29, 2026 | 19,190.00 | 19,830.00 | 18,700.00 | 19,170.00 | 19,170.00 | -4.10% | 388,029 |
| Jan 28, 2026 | 20,600.00 | 21,250.00 | 19,450.00 | 19,990.00 | 19,990.00 | -4.35% | 719,232 |
| Jan 27, 2026 | 19,850.00 | 21,100.00 | 19,170.00 | 20,900.00 | 20,900.00 | 2.45% | 533,296 |
| Jan 26, 2026 | 22,250.00 | 22,250.00 | 19,190.00 | 20,400.00 | 20,400.00 | 9.21% | 1,183,440 |
| Jan 23, 2026 | 17,700.00 | 18,750.00 | 17,440.00 | 18,680.00 | 18,680.00 | 5.30% | 294,009 |
| Jan 22, 2026 | 16,740.00 | 17,880.00 | 16,710.00 | 17,740.00 | 17,740.00 | 6.93% | 228,696 |
| Jan 21, 2026 | 16,710.00 | 16,850.00 | 16,330.00 | 16,590.00 | 16,590.00 | -2.64% | 172,118 |
| Jan 20, 2026 | 16,900.00 | 17,400.00 | 16,810.00 | 17,040.00 | 17,040.00 | 0.47% | 102,229 |
| 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 |