Skip to main content
logo
HLB Life Science Co., Ltd. (KOSDAQ:067630)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,705.00
-160.00 (-4.14%)
Nov 21, 2025, 3:30 PM KST

HLB Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20253,775.003,815.003,630.003,705.003,705.00-4.14%950,954
Nov 20, 20254,090.004,310.003,855.003,865.003,865.00-5.04%1,522,560
Nov 19, 20254,250.004,270.004,060.004,070.004,070.00-4.80%593,517
Nov 18, 20254,490.004,540.004,250.004,275.004,275.00-6.46%676,535
Nov 17, 20254,685.004,770.004,420.004,570.004,570.00-1.93%818,833
Nov 14, 20254,550.004,830.004,510.004,660.004,660.000.87%1,139,727
Nov 13, 20254,335.004,855.004,270.004,620.004,620.006.70%1,851,238
Nov 12, 20254,240.004,405.004,240.004,330.004,330.002.12%563,331
Nov 11, 20254,320.004,360.004,160.004,240.004,240.00-1.85%572,892
Nov 10, 20254,400.004,450.004,250.004,320.004,320.004.22%502,438
Nov 7, 20254,110.004,285.004,100.004,145.004,145.00-2.13%717,102
Nov 6, 20254,650.004,650.004,235.004,235.004,235.00-8.43%1,623,621
Nov 5, 20254,910.005,120.004,580.004,625.004,625.00-3.04%4,978,377
Nov 4, 20255,000.005,200.004,650.004,770.004,770.0019.10%11,689,670
Nov 3, 20254,200.004,210.004,005.004,005.004,005.00-4.64%508,034
Oct 31, 20254,170.004,345.004,085.004,200.004,200.001.20%469,080
Oct 30, 20254,280.004,490.004,130.004,150.004,150.00-1.54%725,478
Oct 29, 20254,400.004,440.004,205.004,215.004,215.00-1.52%639,732
Oct 28, 20254,320.004,345.004,185.004,280.004,280.00-0.47%599,414
Oct 27, 20254,515.004,570.004,250.004,300.004,300.00-4.12%1,134,120
Oct 24, 20253,900.004,530.003,875.004,485.004,485.0015.89%1,977,904
Oct 23, 20253,880.003,960.003,835.003,870.003,870.001.18%325,969
Oct 22, 20253,940.003,940.003,760.003,825.003,825.00-3.16%503,748
Oct 21, 20253,730.004,025.003,675.003,950.003,950.008.82%1,620,455
Oct 20, 20253,730.003,740.003,600.003,630.003,630.001.68%320,528
Oct 17, 20253,595.003,730.003,525.003,570.003,570.00-0.70%396,413
Oct 16, 20253,500.003,765.003,495.003,595.003,595.002.86%885,597
Oct 15, 20253,450.003,510.003,315.003,495.003,495.003.71%366,308
Oct 14, 20253,335.003,430.003,315.003,370.003,370.001.05%361,516
Oct 13, 20253,140.003,435.003,135.003,335.003,335.003.09%401,168
Oct 10, 20253,280.003,280.003,105.003,235.003,235.00-1.37%430,163
Oct 2, 20253,255.003,295.003,225.003,280.003,280.000.77%195,878
Oct 1, 20253,285.003,310.003,220.003,255.003,255.00-0.91%284,265
Sep 30, 20253,350.003,350.003,285.003,285.003,285.00-1.94%251,356
Sep 29, 20253,375.003,450.003,350.003,350.003,350.00-0.89%208,182
Sep 26, 20253,450.003,450.003,350.003,380.003,380.00-2.03%253,772
Sep 25, 20253,390.003,475.003,340.003,450.003,450.001.62%333,288
Sep 24, 20253,390.003,460.003,320.003,395.003,395.000.15%240,990
Sep 23, 20253,320.003,420.003,285.003,390.003,390.001.19%477,727
Sep 22, 20253,395.003,430.003,320.003,350.003,350.00-1.47%425,324
Sep 19, 20253,480.003,490.003,375.003,400.003,400.00-2.30%489,477
Sep 18, 20253,445.003,567.003,445.003,480.003,480.001.02%224,939
Sep 17, 20253,435.003,465.003,380.003,445.003,445.000.15%214,002
Sep 16, 20253,465.003,535.003,425.003,440.003,440.00-0.15%391,404
Sep 15, 20253,460.003,485.003,370.003,445.003,445.00-0.29%441,302
Sep 12, 20253,470.003,490.003,435.003,455.003,455.00-0.14%256,246
Sep 11, 20253,470.003,530.003,405.003,460.003,460.00-0.29%211,963
Sep 10, 20253,410.003,490.003,385.003,470.003,470.001.76%263,990
Sep 9, 20253,480.003,500.003,385.003,410.003,410.00-2.01%459,013
Sep 8, 20253,655.003,670.003,480.003,480.003,480.00-4.79%555,898