HLB Pharmaceutical Co., Ltd. (KOSDAQ:047920)
South Korea · Delayed Price · Currency is KRW 6,600.00
+430.00 (6.97%)
Jul 14, 2026, 3:30 PM KST
HLB Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 6,210.00 | 6,720.00 | 6,000.00 | 6,600.00 | 6,600.00 | 6.97% | 540,657 |
| Jul 13, 2026 | 7,150.00 | 7,650.00 | 6,000.00 | 6,170.00 | 6,170.00 | -28.00% | 1,116,281 |
| Jul 10, 2026 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | -29.98% | 38,460 |
| Jul 9, 2026 | 11,500.00 | 12,690.00 | 11,400.00 | 12,240.00 | 12,240.00 | 6.16% | 112,845 |
| Jul 8, 2026 | 12,230.00 | 12,230.00 | 11,100.00 | 11,530.00 | 11,530.00 | -5.26% | 52,291 |
| Jul 7, 2026 | 12,120.00 | 12,330.00 | 11,760.00 | 12,170.00 | 12,170.00 | 0.75% | 60,891 |
| Jul 6, 2026 | 12,030.00 | 12,390.00 | 11,750.00 | 12,080.00 | 12,080.00 | 2.20% | 43,072 |
| Jul 3, 2026 | 11,900.00 | 11,920.00 | 11,220.00 | 11,820.00 | 11,820.00 | 0.60% | 42,508 |
| Jul 2, 2026 | 12,050.00 | 12,520.00 | 11,500.00 | 11,750.00 | 11,750.00 | -5.32% | 54,564 |
| Jul 1, 2026 | 12,600.00 | 12,740.00 | 12,100.00 | 12,410.00 | 12,410.00 | -2.28% | 42,060 |
| Jun 30, 2026 | 12,300.00 | 12,750.00 | 12,080.00 | 12,700.00 | 12,700.00 | 3.34% | 49,305 |
| Jun 29, 2026 | 11,090.00 | 13,100.00 | 11,090.00 | 12,290.00 | 12,290.00 | 9.63% | 60,385 |
| Jun 26, 2026 | 11,900.00 | 11,900.00 | 11,100.00 | 11,210.00 | 11,210.00 | -5.56% | 58,712 |
| Jun 25, 2026 | 12,040.00 | 12,330.00 | 11,800.00 | 11,870.00 | 11,870.00 | -2.70% | 47,637 |
| Jun 24, 2026 | 12,000.00 | 12,400.00 | 11,800.00 | 12,200.00 | 12,200.00 | 2.69% | 36,173 |
| Jun 23, 2026 | 12,520.00 | 13,000.00 | 11,830.00 | 11,880.00 | 11,880.00 | -6.53% | 82,395 |
| Jun 22, 2026 | 12,290.00 | 12,760.00 | 11,950.00 | 12,710.00 | 12,710.00 | 4.35% | 68,373 |
| Jun 19, 2026 | 12,690.00 | 12,900.00 | 11,560.00 | 12,180.00 | 12,180.00 | -5.80% | 109,323 |
| Jun 18, 2026 | 13,660.00 | 13,730.00 | 12,910.00 | 12,930.00 | 12,930.00 | -1.60% | 164,898 |
| Jun 17, 2026 | 11,790.00 | 13,950.00 | 11,630.00 | 13,140.00 | 13,140.00 | 9.14% | 402,931 |
| Jun 16, 2026 | 10,960.00 | 13,630.00 | 10,250.00 | 12,040.00 | 12,040.00 | 9.85% | 715,354 |
| Jun 15, 2026 | 11,240.00 | 11,280.00 | 10,890.00 | 10,960.00 | 10,960.00 | - | 50,138 |
| Jun 12, 2026 | 10,840.00 | 11,190.00 | 10,840.00 | 10,960.00 | 10,960.00 | 2.33% | 65,065 |
| Jun 11, 2026 | 10,820.00 | 11,100.00 | 9,740.00 | 10,710.00 | 10,710.00 | -3.34% | 91,806 |
| Jun 10, 2026 | 11,070.00 | 11,280.00 | 10,800.00 | 11,080.00 | 11,080.00 | 0.91% | 51,963 |
| Jun 9, 2026 | 10,800.00 | 11,280.00 | 10,580.00 | 10,980.00 | 10,980.00 | 1.67% | 45,483 |
| Jun 8, 2026 | 10,560.00 | 10,980.00 | 10,500.00 | 10,800.00 | 10,800.00 | -4.42% | 72,042 |
| Jun 5, 2026 | 11,300.00 | 11,670.00 | 11,250.00 | 11,300.00 | 11,300.00 | -2.59% | 66,476 |
| Jun 4, 2026 | 11,530.00 | 11,870.00 | 11,200.00 | 11,600.00 | 11,600.00 | -0.09% | 42,096 |
| Jun 2, 2026 | 11,860.00 | 12,000.00 | 11,350.00 | 11,610.00 | 11,610.00 | -4.37% | 156,257 |
| Jun 1, 2026 | 12,180.00 | 12,330.00 | 11,450.00 | 12,140.00 | 12,140.00 | 2.97% | 156,309 |
| May 29, 2026 | 12,450.00 | 12,690.00 | 11,620.00 | 11,790.00 | 11,790.00 | -5.15% | 160,241 |
| May 28, 2026 | 12,700.00 | 12,750.00 | 12,030.00 | 12,430.00 | 12,430.00 | -1.66% | 97,317 |
| May 27, 2026 | 12,910.00 | 13,190.00 | 12,530.00 | 12,640.00 | 12,640.00 | -3.51% | 137,138 |
| May 26, 2026 | 13,460.00 | 13,770.00 | 13,010.00 | 13,100.00 | 13,100.00 | -0.46% | 126,381 |
| May 22, 2026 | 12,390.00 | 13,700.00 | 12,390.00 | 13,160.00 | 13,160.00 | 6.65% | 217,805 |
| May 21, 2026 | 13,180.00 | 13,570.00 | 12,250.00 | 12,340.00 | 12,340.00 | -5.08% | 183,845 |
| May 20, 2026 | 13,210.00 | 13,360.00 | 12,890.00 | 13,000.00 | 13,000.00 | -3.63% | 74,991 |
| May 19, 2026 | 13,750.00 | 14,290.00 | 13,140.00 | 13,490.00 | 13,490.00 | -1.89% | 109,661 |
| May 18, 2026 | 13,990.00 | 13,990.00 | 12,700.00 | 13,750.00 | 13,750.00 | -2.00% | 120,857 |
| May 15, 2026 | 14,870.00 | 14,980.00 | 13,790.00 | 14,030.00 | 14,030.00 | -4.82% | 223,939 |
| May 14, 2026 | 13,880.00 | 15,140.00 | 13,830.00 | 14,740.00 | 14,740.00 | -5.21% | 359,102 |
| May 13, 2026 | 16,400.00 | 16,580.00 | 15,420.00 | 15,550.00 | 15,550.00 | -3.30% | 118,293 |
| May 12, 2026 | 15,870.00 | 16,430.00 | 15,600.00 | 16,080.00 | 16,080.00 | 0.25% | 123,973 |
| May 11, 2026 | 16,310.00 | 16,550.00 | 16,010.00 | 16,040.00 | 16,040.00 | -2.20% | 100,392 |
| May 8, 2026 | 16,760.00 | 16,870.00 | 16,330.00 | 16,400.00 | 16,400.00 | -2.09% | 95,339 |
| May 7, 2026 | 17,050.00 | 17,270.00 | 16,670.00 | 16,750.00 | 16,750.00 | -2.45% | 110,109 |
| May 6, 2026 | 17,270.00 | 17,470.00 | 16,870.00 | 17,170.00 | 17,170.00 | -0.58% | 100,689 |
| May 4, 2026 | 17,510.00 | 17,700.00 | 17,180.00 | 17,270.00 | 17,270.00 | -0.17% | 100,571 |
| Apr 30, 2026 | 17,700.00 | 17,700.00 | 17,270.00 | 17,300.00 | 17,300.00 | -2.26% | 78,467 |