HLB Pharmaceutical Co., Ltd. (KOSDAQ:047920)
South Korea · Delayed Price · Currency is KRW 6,510.00
-90.00 (-1.36%)
Sep 17, 2026, 3:30 PM KST
HLB Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 9,690.00 | 10,450.00 | 8,550.00 | 9,020.00 | 8,312.11 | 11.77% | 1,823,216 |
| Jul 23, 2026 | 7,910.00 | 8,250.00 | 7,870.00 | 8,070.00 | 7,436.67 | 0.88% | 279,456 |
| Jul 22, 2026 | 8,300.00 | 8,410.00 | 7,820.00 | 8,000.00 | 7,372.16 | -7.73% | 482,553 |
| Jul 21, 2026 | 9,810.00 | 9,830.00 | 8,440.00 | 8,670.00 | 7,989.58 | 7.57% | 844,438 |
| Jul 20, 2026 | 8,500.00 | 8,710.00 | 7,660.00 | 8,060.00 | 7,427.45 | -13.98% | 474,830 |
| Jul 16, 2026 | 10,400.00 | 10,530.00 | 9,050.00 | 9,370.00 | 8,634.64 | 9.21% | 2,120,959 |
| Jul 15, 2026 | 7,600.00 | 8,580.00 | 7,510.00 | 8,580.00 | 7,906.64 | 30.00% | 438,088 |
| Jul 14, 2026 | 6,210.00 | 6,720.00 | 6,000.00 | 6,600.00 | 6,082.03 | 6.97% | 553,930 |
| Jul 13, 2026 | 7,150.00 | 7,650.00 | 6,000.00 | 6,170.00 | 5,685.78 | -28.00% | 1,116,283 |
| Jul 10, 2026 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 7,897.43 | -29.98% | 38,460 |
| Jul 9, 2026 | 11,500.00 | 12,690.00 | 11,400.00 | 12,240.00 | 11,279.40 | 6.16% | 112,845 |
| Jul 8, 2026 | 12,230.00 | 12,230.00 | 11,100.00 | 11,530.00 | 10,625.13 | -5.26% | 52,291 |