HLB Life Science Co., Ltd. (KOSDAQ:067630)
South Korea · Delayed Price · Currency is KRW 3,825.00
-140.00 (-3.53%)
Apr 2, 2026, 3:30 PM KST
HLB Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3,965.00 | 4,030.00 | 3,790.00 | 3,825.00 | 3,825.00 | -3.53% | 213,803 |
| Apr 1, 2026 | 3,850.00 | 3,975.00 | 3,850.00 | 3,965.00 | 3,965.00 | 4.20% | 177,131 |
| Mar 31, 2026 | 3,880.00 | 3,885.00 | 3,755.00 | 3,805.00 | 3,805.00 | -3.18% | 262,458 |
| Mar 30, 2026 | 4,160.00 | 4,160.00 | 3,850.00 | 3,930.00 | 3,930.00 | -1.75% | 552,949 |
| Mar 27, 2026 | 3,940.00 | 4,120.00 | 3,860.00 | 4,000.00 | 4,000.00 | 1.01% | 497,601 |
| Mar 26, 2026 | 4,035.00 | 4,100.00 | 3,900.00 | 3,960.00 | 3,960.00 | -1.74% | 343,758 |
| Mar 25, 2026 | 3,995.00 | 4,050.00 | 3,950.00 | 4,030.00 | 4,030.00 | 1.77% | 388,482 |
| Mar 24, 2026 | 3,950.00 | 3,975.00 | 3,715.00 | 3,960.00 | 3,960.00 | 6.59% | 459,779 |
| Mar 23, 2026 | 3,860.00 | 3,860.00 | 3,605.00 | 3,715.00 | 3,715.00 | -4.74% | 267,667 |
| Mar 20, 2026 | 3,925.00 | 3,995.00 | 3,900.00 | 3,900.00 | 3,900.00 | -0.64% | 304,268 |
| Mar 19, 2026 | 3,800.00 | 4,030.00 | 3,800.00 | 3,925.00 | 3,925.00 | -0.25% | 397,663 |
| Mar 18, 2026 | 3,910.00 | 3,965.00 | 3,870.00 | 3,935.00 | 3,935.00 | 0.90% | 320,969 |
| Mar 17, 2026 | 3,790.00 | 3,960.00 | 3,790.00 | 3,900.00 | 3,900.00 | 3.59% | 330,861 |
| Mar 16, 2026 | 3,785.00 | 3,835.00 | 3,720.00 | 3,765.00 | 3,765.00 | -0.53% | 227,665 |
| Mar 13, 2026 | 3,800.00 | 3,860.00 | 3,720.00 | 3,785.00 | 3,785.00 | -1.30% | 144,058 |
| Mar 12, 2026 | 3,795.00 | 3,835.00 | 3,550.00 | 3,835.00 | 3,835.00 | 1.05% | 219,702 |
| Mar 11, 2026 | 3,865.00 | 3,915.00 | 3,750.00 | 3,795.00 | 3,795.00 | -1.81% | 290,861 |
| Mar 10, 2026 | 3,795.00 | 3,870.00 | 3,750.00 | 3,865.00 | 3,865.00 | 3.20% | 231,839 |
| Mar 9, 2026 | 3,640.00 | 3,785.00 | 3,640.00 | 3,745.00 | 3,745.00 | -2.98% | 345,930 |
| Mar 6, 2026 | 3,750.00 | 3,875.00 | 3,690.00 | 3,860.00 | 3,860.00 | 1.85% | 335,411 |
| Mar 5, 2026 | 3,500.00 | 3,815.00 | 3,500.00 | 3,790.00 | 3,790.00 | 13.47% | 509,306 |
| Mar 4, 2026 | 3,730.00 | 3,730.00 | 3,250.00 | 3,340.00 | 3,340.00 | -12.79% | 771,120 |
| Mar 3, 2026 | 3,800.00 | 4,100.00 | 3,700.00 | 3,830.00 | 3,830.00 | -1.42% | 964,393 |
| Feb 27, 2026 | 3,885.00 | 3,920.00 | 3,805.00 | 3,885.00 | 3,885.00 | - | 354,248 |
| Feb 26, 2026 | 3,880.00 | 3,915.00 | 3,810.00 | 3,885.00 | 3,885.00 | - | 450,958 |
| Feb 25, 2026 | 4,000.00 | 4,020.00 | 3,880.00 | 3,885.00 | 3,885.00 | -2.75% | 556,828 |
| Feb 24, 2026 | 3,950.00 | 4,025.00 | 3,915.00 | 3,995.00 | 3,995.00 | 1.52% | 313,001 |
| Feb 23, 2026 | 4,070.00 | 4,090.00 | 3,930.00 | 3,935.00 | 3,935.00 | -3.32% | 687,279 |
| Feb 20, 2026 | 4,100.00 | 4,135.00 | 4,045.00 | 4,070.00 | 4,070.00 | -0.97% | 335,159 |
| Feb 19, 2026 | 4,030.00 | 4,145.00 | 3,915.00 | 4,110.00 | 4,110.00 | 1.99% | 511,814 |
| Feb 13, 2026 | 4,060.00 | 4,075.00 | 3,970.00 | 4,030.00 | 4,030.00 | -0.74% | 292,693 |
| Feb 12, 2026 | 4,100.00 | 4,110.00 | 4,020.00 | 4,060.00 | 4,060.00 | -0.73% | 391,147 |
| Feb 11, 2026 | 4,065.00 | 4,132.00 | 4,045.00 | 4,090.00 | 4,090.00 | 0.62% | 287,617 |
| Feb 10, 2026 | 4,060.00 | 4,145.00 | 4,020.00 | 4,065.00 | 4,065.00 | 0.25% | 219,444 |
| Feb 9, 2026 | 4,015.00 | 4,100.00 | 4,005.00 | 4,055.00 | 4,055.00 | 2.53% | 228,021 |
| Feb 6, 2026 | 3,960.00 | 3,990.00 | 3,845.00 | 3,955.00 | 3,955.00 | -1.25% | 404,509 |
| Feb 5, 2026 | 4,150.00 | 4,155.00 | 4,000.00 | 4,005.00 | 4,005.00 | -3.49% | 517,565 |
| Feb 4, 2026 | 4,205.00 | 4,280.00 | 4,140.00 | 4,150.00 | 4,150.00 | -1.31% | 314,647 |
| Feb 3, 2026 | 4,150.00 | 4,250.00 | 4,130.00 | 4,205.00 | 4,205.00 | 3.32% | 345,324 |
| Feb 2, 2026 | 4,120.00 | 4,250.00 | 4,040.00 | 4,070.00 | 4,070.00 | -1.45% | 563,536 |
| Jan 30, 2026 | 4,345.00 | 4,480.00 | 4,130.00 | 4,130.00 | 4,130.00 | -13.69% | 1,965,920 |
| Jan 29, 2026 | 4,950.00 | 5,010.00 | 4,705.00 | 4,785.00 | 4,785.00 | -4.11% | 1,000,010 |
| Jan 28, 2026 | 5,150.00 | 5,330.00 | 4,900.00 | 4,990.00 | 4,990.00 | -3.11% | 1,387,310 |
| Jan 27, 2026 | 4,955.00 | 5,180.00 | 4,875.00 | 5,150.00 | 5,150.00 | 3.00% | 1,227,582 |
| Jan 26, 2026 | 5,160.00 | 5,220.00 | 4,610.00 | 5,000.00 | 5,000.00 | 8.70% | 2,474,683 |
| Jan 23, 2026 | 4,215.00 | 4,675.00 | 4,155.00 | 4,600.00 | 4,600.00 | 8.62% | 1,202,368 |
| Jan 22, 2026 | 4,065.00 | 4,285.00 | 4,065.00 | 4,235.00 | 4,235.00 | 4.83% | 447,099 |
| Jan 21, 2026 | 4,220.00 | 4,245.00 | 4,030.00 | 4,040.00 | 4,040.00 | -5.61% | 518,761 |
| Jan 20, 2026 | 4,220.00 | 4,420.00 | 4,190.00 | 4,280.00 | 4,280.00 | 1.30% | 344,953 |
| Jan 19, 2026 | 4,305.00 | 4,305.00 | 4,110.00 | 4,225.00 | 4,225.00 | -1.74% | 345,366 |