HLB Pharmaceutical Co., Ltd. (KOSDAQ:047920)
South Korea · Delayed Price · Currency is KRW 8,280.00
+130.00 (1.60%)
Aug 3, 2026, 3:30 PM KST
HLB Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8,040.00 | 8,520.00 | 7,990.00 | 8,280.00 | 8,280.00 | 1.60% | 281,106 |
| Jul 31, 2026 | 8,020.00 | 8,240.00 | 7,940.00 | 8,150.00 | 8,150.00 | 2.77% | 163,214 |
| Jul 30, 2026 | 8,150.00 | 8,380.00 | 7,850.00 | 7,930.00 | 7,930.00 | -6.15% | 196,011 |
| Jul 29, 2026 | 8,200.00 | 8,500.00 | 7,510.00 | 8,450.00 | 8,450.00 | 1.32% | 301,454 |
| Jul 28, 2026 | 8,820.00 | 8,820.00 | 8,210.00 | 8,340.00 | 8,340.00 | -3.25% | 215,370 |
| Jul 27, 2026 | 8,750.00 | 8,870.00 | 8,360.00 | 8,620.00 | 8,620.00 | -4.43% | 248,023 |
| Jul 24, 2026 | 9,690.00 | 10,450.00 | 8,550.00 | 9,020.00 | 9,020.00 | 11.77% | 1,823,216 |
| Jul 23, 2026 | 7,910.00 | 8,250.00 | 7,870.00 | 8,070.00 | 8,070.00 | 0.88% | 279,456 |
| Jul 22, 2026 | 8,300.00 | 8,410.00 | 7,820.00 | 8,000.00 | 8,000.00 | -7.73% | 482,552 |
| Jul 21, 2026 | 9,810.00 | 9,830.00 | 8,440.00 | 8,670.00 | 8,670.00 | 7.57% | 844,065 |
| Jul 20, 2026 | 8,500.00 | 8,710.00 | 7,660.00 | 8,060.00 | 8,060.00 | -13.98% | 474,829 |
| Jul 16, 2026 | 10,400.00 | 10,530.00 | 9,050.00 | 9,370.00 | 9,370.00 | 9.21% | 2,120,959 |
| Jul 15, 2026 | 7,600.00 | 8,580.00 | 7,510.00 | 8,580.00 | 8,580.00 | 30.00% | 438,088 |
| 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 |