HLB Pharmaceutical Co., Ltd. (KOSDAQ:047920)
South Korea · Delayed Price · Currency is KRW 13,550
-100 (-0.73%)
Aug 29, 2025, 12:38 PM KST
HLB Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13,770.00 | 13,970.00 | 13,530.00 | 13,550.00 | 13,550.00 | -0.73% | 51,325 |
| 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 |
| Aug 14, 2025 | 15,250.00 | 15,450.00 | 14,900.00 | 15,130.00 | 15,130.00 | 1.14% | 88,717 |
| Aug 13, 2025 | 15,010.00 | 15,110.00 | 14,650.00 | 14,960.00 | 14,960.00 | 1.49% | 81,807 |
| Aug 12, 2025 | 14,880.00 | 15,270.00 | 14,700.00 | 14,740.00 | 14,740.00 | 2.08% | 143,044 |
| Aug 11, 2025 | 14,750.00 | 15,000.00 | 14,230.00 | 14,440.00 | 14,440.00 | -4.05% | 229,942 |
| Aug 8, 2025 | 15,250.00 | 15,770.00 | 15,020.00 | 15,050.00 | 15,050.00 | -2.59% | 166,571 |
| 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 |