HLB Pharmaceutical Co., Ltd. (KOSDAQ:047920)
South Korea · Delayed Price · Currency is KRW 13,540
+970 (7.72%)
Oct 8, 2026, 11:40 AM KST
HLB Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 12,970.00 | 14,180.00 | 12,500.00 | 13,540.00 | 13,540.00 | 7.72% | 5,374,573 |
| Oct 7, 2026 | 12,330.00 | 13,560.00 | 12,220.00 | 12,570.00 | 12,570.00 | -3.38% | 4,144,391 |
| Oct 6, 2026 | 10,530.00 | 13,010.00 | 10,110.00 | 13,010.00 | 13,010.00 | 29.97% | 4,318,078 |
| Oct 2, 2026 | 10,240.00 | 10,520.00 | 10,000.00 | 10,010.00 | 10,010.00 | -10.22% | 1,494,727 |
| Oct 1, 2026 | 11,800.00 | 11,820.00 | 10,700.00 | 11,150.00 | 11,150.00 | -5.27% | 655,491 |
| Sep 30, 2026 | 11,470.00 | 13,100.00 | 10,560.00 | 11,770.00 | 11,770.00 | -2.16% | 4,097,466 |
| Sep 29, 2026 | 12,140.00 | 12,500.00 | 11,100.00 | 12,030.00 | 12,030.00 | 25.05% | 3,872,539 |
| Sep 28, 2026 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 30.00% | 32,840 |
| Sep 23, 2026 | 7,440.00 | 7,540.00 | 7,220.00 | 7,400.00 | 7,400.00 | -0.54% | 209,406 |
| Sep 22, 2026 | 7,410.00 | 7,650.00 | 7,270.00 | 7,440.00 | 7,440.00 | -2.75% | 341,751 |
| Sep 21, 2026 | 6,470.00 | 7,980.00 | 6,290.00 | 7,650.00 | 7,650.00 | 23.19% | 1,819,991 |
| Sep 18, 2026 | 6,590.00 | 6,590.00 | 6,210.00 | 6,210.00 | 6,210.00 | -4.61% | 135,012 |
| Sep 17, 2026 | 6,500.00 | 6,600.00 | 6,470.00 | 6,510.00 | 6,510.00 | -1.36% | 81,747 |
| Sep 16, 2026 | 6,710.00 | 6,750.00 | 6,470.00 | 6,600.00 | 6,600.00 | -1.49% | 75,933 |
| Sep 15, 2026 | 6,430.00 | 6,820.00 | 6,420.00 | 6,700.00 | 6,700.00 | 3.88% | 167,838 |
| Sep 14, 2026 | 6,620.00 | 6,630.00 | 6,400.00 | 6,450.00 | 6,450.00 | -2.71% | 95,267 |
| Sep 11, 2026 | 6,680.00 | 6,760.00 | 6,600.00 | 6,630.00 | 6,630.00 | 0.45% | 149,258 |
| Sep 10, 2026 | 6,830.00 | 6,850.00 | 6,510.00 | 6,600.00 | 6,600.00 | -3.93% | 321,316 |
| Sep 9, 2026 | 6,920.00 | 7,010.00 | 6,800.00 | 6,870.00 | 6,870.00 | -2.28% | 113,616 |
| Sep 8, 2026 | 7,410.00 | 7,490.00 | 7,030.00 | 7,030.00 | 7,030.00 | -7.62% | 544,002 |
| Sep 7, 2026 | 7,880.00 | 7,880.00 | 7,100.00 | 7,610.00 | 7,610.00 | -3.30% | 198,393 |
| Sep 4, 2026 | 7,700.00 | 8,010.00 | 7,650.00 | 7,870.00 | 7,870.00 | 3.01% | 216,559 |
| Sep 3, 2026 | 7,950.00 | 7,950.00 | 7,470.00 | 7,640.00 | 7,640.00 | 3.66% | 254,363 |
| Sep 2, 2026 | 7,400.00 | 7,590.00 | 7,000.00 | 7,370.00 | 7,370.00 | -5.15% | 177,984 |
| Sep 1, 2026 | 8,650.00 | 8,690.00 | 7,690.00 | 7,770.00 | 7,770.00 | 9.28% | 993,602 |
| Aug 31, 2026 | 7,170.00 | 7,250.00 | 6,950.00 | 7,110.00 | 7,110.00 | -1.66% | 71,509 |
| Aug 28, 2026 | 7,110.00 | 7,280.00 | 7,030.00 | 7,230.00 | 7,230.00 | 0.42% | 75,322 |
| Aug 27, 2026 | 7,200.00 | 7,260.00 | 7,030.00 | 7,200.00 | 7,200.00 | -0.69% | 92,152 |
| Aug 26, 2026 | 7,610.00 | 7,610.00 | 7,210.00 | 7,250.00 | 7,250.00 | -4.98% | 105,274 |
| Aug 25, 2026 | 7,560.00 | 7,670.00 | 7,300.00 | 7,630.00 | 7,630.00 | 0.66% | 65,464 |
| Aug 24, 2026 | 7,790.00 | 7,940.00 | 7,540.00 | 7,580.00 | 7,580.00 | -3.44% | 81,723 |
| Aug 21, 2026 | 8,000.00 | 8,050.00 | 7,750.00 | 7,850.00 | 7,850.00 | -3.44% | 83,697 |
| Aug 20, 2026 | 8,620.00 | 8,700.00 | 7,830.00 | 8,130.00 | 8,130.00 | -3.56% | 177,433 |
| Aug 19, 2026 | 8,690.00 | 8,690.00 | 8,260.00 | 8,430.00 | 8,430.00 | -3.55% | 77,574 |
| Aug 18, 2026 | 8,880.00 | 9,200.00 | 8,660.00 | 8,740.00 | 8,740.00 | -0.68% | 171,510 |
| Aug 14, 2026 | 8,800.00 | 9,000.00 | 8,630.00 | 8,800.00 | 8,800.00 | 0.92% | 137,197 |
| Aug 13, 2026 | 8,730.00 | 8,850.00 | 8,590.00 | 8,720.00 | 8,720.00 | -0.80% | 117,997 |
| Aug 12, 2026 | 8,840.00 | 9,000.00 | 8,530.00 | 8,790.00 | 8,790.00 | -0.45% | 129,797 |
| Aug 11, 2026 | 8,650.00 | 8,890.00 | 8,610.00 | 8,830.00 | 8,830.00 | 1.03% | 124,759 |
| Aug 10, 2026 | 8,350.00 | 8,920.00 | 8,350.00 | 8,740.00 | 8,740.00 | 4.17% | 228,545 |
| Aug 7, 2026 | 8,310.00 | 8,510.00 | 8,160.00 | 8,390.00 | 8,390.00 | 0.84% | 136,072 |
| Aug 6, 2026 | 8,380.00 | 8,450.00 | 8,190.00 | 8,320.00 | 8,320.00 | -0.72% | 122,604 |
| Aug 5, 2026 | 8,380.00 | 8,640.00 | 8,190.00 | 8,380.00 | 8,380.00 | 1.70% | 183,585 |
| Aug 4, 2026 | 7,730.00 | 8,500.00 | 7,730.00 | 8,240.00 | 8,240.00 | 7.99% | 242,057 |
| Aug 3, 2026 | 8,040.00 | 8,520.00 | 7,990.00 | 8,280.00 | 7,630.19 | 1.60% | 281,136 |
| Jul 31, 2026 | 8,020.00 | 8,240.00 | 7,940.00 | 8,150.00 | 7,510.39 | 2.77% | 163,214 |
| Jul 30, 2026 | 8,150.00 | 8,380.00 | 7,850.00 | 7,930.00 | 7,307.65 | -6.15% | 196,011 |
| Jul 29, 2026 | 8,200.00 | 8,500.00 | 7,510.00 | 8,450.00 | 7,786.84 | 1.32% | 301,454 |
| Jul 28, 2026 | 8,820.00 | 8,820.00 | 8,210.00 | 8,340.00 | 7,685.48 | -3.25% | 215,370 |
| Jul 27, 2026 | 8,750.00 | 8,870.00 | 8,360.00 | 8,620.00 | 7,943.50 | -4.43% | 248,023 |