HLB Pharmaceutical Co., Ltd. (KOSDAQ:047920)
South Korea · Delayed Price · Currency is KRW 12,340
-660 (-5.08%)
May 21, 2026, 3:30 PM KST
HLB Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 17,710.00 | 17,810.00 | 17,470.00 | 17,700.00 | 17,700.00 | 0.06% | 61,120 |
| Apr 28, 2026 | 17,690.00 | 17,910.00 | 17,490.00 | 17,690.00 | 17,690.00 | 0.23% | 80,408 |
| Apr 27, 2026 | 17,370.00 | 18,490.00 | 17,180.00 | 17,650.00 | 17,650.00 | 2.02% | 109,023 |
| Apr 24, 2026 | 17,420.00 | 17,460.00 | 17,100.00 | 17,300.00 | 17,300.00 | -0.46% | 65,170 |
| Apr 23, 2026 | 17,630.00 | 17,630.00 | 17,130.00 | 17,380.00 | 17,380.00 | -0.74% | 80,033 |
| Apr 22, 2026 | 17,720.00 | 17,830.00 | 17,190.00 | 17,510.00 | 17,510.00 | -2.12% | 108,453 |
| Apr 21, 2026 | 18,200.00 | 18,360.00 | 17,800.00 | 17,890.00 | 17,890.00 | -2.19% | 120,907 |
| Apr 20, 2026 | 18,700.00 | 18,750.00 | 18,220.00 | 18,290.00 | 18,290.00 | 0.05% | 100,396 |
| Apr 17, 2026 | 18,590.00 | 18,590.00 | 17,850.00 | 18,280.00 | 18,280.00 | -1.24% | 143,632 |
| Apr 16, 2026 | 19,360.00 | 19,360.00 | 18,390.00 | 18,510.00 | 18,510.00 | -4.64% | 271,566 |
| Apr 15, 2026 | 19,000.00 | 19,490.00 | 18,010.00 | 19,410.00 | 19,410.00 | 3.58% | 403,350 |
| Apr 14, 2026 | 18,320.00 | 18,950.00 | 18,100.00 | 18,740.00 | 18,740.00 | 4.46% | 286,455 |
| Apr 13, 2026 | 17,110.00 | 18,080.00 | 17,070.00 | 17,940.00 | 17,940.00 | 2.99% | 165,300 |
| Apr 10, 2026 | 17,150.00 | 17,470.00 | 16,870.00 | 17,420.00 | 17,420.00 | 2.89% | 142,366 |
| Apr 9, 2026 | 16,930.00 | 17,050.00 | 16,740.00 | 16,930.00 | 16,930.00 | 1.20% | 105,143 |
| Apr 8, 2026 | 16,790.00 | 17,240.00 | 16,650.00 | 16,730.00 | 16,730.00 | 1.76% | 171,613 |
| Apr 7, 2026 | 16,380.00 | 17,250.00 | 16,250.00 | 16,440.00 | 16,440.00 | 0.24% | 180,510 |
| Apr 6, 2026 | 16,570.00 | 16,620.00 | 15,340.00 | 16,400.00 | 16,400.00 | -0.18% | 65,398 |
| Apr 3, 2026 | 16,320.00 | 16,900.00 | 16,190.00 | 16,430.00 | 16,430.00 | 2.50% | 83,442 |
| Apr 2, 2026 | 17,000.00 | 17,000.00 | 15,920.00 | 16,030.00 | 16,030.00 | -4.58% | 138,573 |
| Apr 1, 2026 | 16,360.00 | 16,980.00 | 16,360.00 | 16,800.00 | 16,800.00 | 5.59% | 168,383 |
| Mar 31, 2026 | 16,170.00 | 16,700.00 | 15,830.00 | 15,910.00 | 15,910.00 | -4.62% | 166,534 |
| Mar 30, 2026 | 18,080.00 | 18,090.00 | 16,480.00 | 16,680.00 | 16,680.00 | 2.65% | 679,633 |
| Mar 27, 2026 | 15,300.00 | 16,440.00 | 15,200.00 | 16,250.00 | 16,250.00 | 4.70% | 175,390 |
| Mar 26, 2026 | 15,840.00 | 16,060.00 | 15,500.00 | 15,520.00 | 15,520.00 | -1.71% | 75,591 |
| Mar 25, 2026 | 15,380.00 | 15,850.00 | 15,380.00 | 15,790.00 | 15,790.00 | 2.80% | 74,345 |
| Mar 24, 2026 | 15,400.00 | 15,530.00 | 15,100.00 | 15,360.00 | 15,360.00 | 2.40% | 51,898 |
| Mar 23, 2026 | 15,470.00 | 15,600.00 | 14,900.00 | 15,000.00 | 15,000.00 | -5.30% | 90,769 |
| Mar 20, 2026 | 15,700.00 | 16,100.00 | 15,700.00 | 15,840.00 | 15,840.00 | 0.89% | 60,479 |
| Mar 19, 2026 | 15,650.00 | 16,280.00 | 14,800.00 | 15,700.00 | 15,700.00 | -1.26% | 145,247 |
| Mar 18, 2026 | 15,960.00 | 15,960.00 | 15,550.00 | 15,900.00 | 15,900.00 | 2.32% | 95,930 |
| Mar 17, 2026 | 15,160.00 | 15,820.00 | 15,160.00 | 15,540.00 | 15,540.00 | 2.98% | 99,833 |
| Mar 16, 2026 | 15,000.00 | 15,340.00 | 14,920.00 | 15,090.00 | 15,090.00 | 0.53% | 56,464 |
| Mar 13, 2026 | 14,840.00 | 15,220.00 | 14,760.00 | 15,010.00 | 15,010.00 | -0.86% | 42,789 |
| Mar 12, 2026 | 14,930.00 | 15,190.00 | 14,800.00 | 15,140.00 | 15,140.00 | 1.41% | 60,088 |
| Mar 11, 2026 | 15,200.00 | 15,310.00 | 14,760.00 | 14,930.00 | 14,930.00 | -1.52% | 78,622 |
| Mar 10, 2026 | 15,030.00 | 15,290.00 | 15,030.00 | 15,160.00 | 15,160.00 | 2.71% | 60,911 |