HLB Pharmaceutical Co., Ltd. (KOSDAQ:047920)
South Korea · Delayed Price · Currency is KRW 9,950.00
+60.00 (0.61%)
Oct 28, 2026, 3:30 PM KST
HLB Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 9,920.00 | 10,080.00 | 9,850.00 | 9,950.00 | 9,950.00 | 0.61% | 223,515 |
| Oct 27, 2026 | 9,830.00 | 10,190.00 | 9,600.00 | 9,890.00 | 9,890.00 | 1.64% | 235,434 |
| Oct 26, 2026 | 10,200.00 | 10,200.00 | 9,700.00 | 9,730.00 | 9,730.00 | -5.53% | 232,722 |
| Oct 23, 2026 | 9,960.00 | 10,330.00 | 9,880.00 | 10,300.00 | 10,300.00 | 1.48% | 316,072 |
| Oct 22, 2026 | 10,560.00 | 10,560.00 | 10,100.00 | 10,150.00 | 10,150.00 | -4.06% | 345,092 |
| Oct 21, 2026 | 10,790.00 | 10,950.00 | 10,535.00 | 10,580.00 | 10,580.00 | -1.95% | 331,941 |
| Oct 20, 2026 | 10,960.00 | 10,970.00 | 10,400.00 | 10,790.00 | 10,790.00 | -1.55% | 312,485 |
| Oct 19, 2026 | 10,200.00 | 11,210.00 | 10,080.00 | 10,960.00 | 10,960.00 | 3.49% | 418,707 |
| Oct 16, 2026 | 10,590.00 | 10,900.00 | 9,960.00 | 10,590.00 | 10,590.00 | 0.67% | 732,508 |
| Oct 15, 2026 | 10,680.00 | 10,800.00 | 10,200.00 | 10,520.00 | 10,520.00 | -7.56% | 651,957 |
| Oct 14, 2026 | 11,740.00 | 11,740.00 | 11,270.00 | 11,380.00 | 11,380.00 | -4.69% | 564,306 |
| Oct 13, 2026 | 11,650.00 | 12,500.00 | 11,200.00 | 11,940.00 | 11,940.00 | -1.49% | 1,550,909 |
| Oct 12, 2026 | 13,550.00 | 13,730.00 | 11,800.00 | 12,120.00 | 12,120.00 | -7.69% | 1,441,065 |
| Oct 8, 2026 | 12,970.00 | 14,200.00 | 12,500.00 | 13,130.00 | 13,130.00 | 4.46% | 6,729,960 |
| 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 |