Skip to main content
logo
HLB Life Science Co., Ltd. (KOSDAQ:067630)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,785.00
-205.00 (-4.11%)
At close: Jan 29, 2026

HLB Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20264,950.005,010.004,705.004,785.004,785.00-4.11%1,000,010
Jan 28, 20265,150.005,330.004,900.004,990.004,990.00-3.11%1,387,310
Jan 27, 20264,955.005,180.004,875.005,150.005,150.003.00%1,227,582
Jan 26, 20265,160.005,220.004,610.005,000.005,000.008.70%2,474,683
Jan 23, 20264,215.004,675.004,155.004,600.004,600.008.62%1,202,368
Jan 22, 20264,065.004,285.004,065.004,235.004,235.004.83%447,099
Jan 21, 20264,220.004,245.004,030.004,040.004,040.00-5.61%518,761
Jan 20, 20264,220.004,420.004,190.004,280.004,280.001.30%344,953
Jan 19, 20264,305.004,305.004,110.004,225.004,225.00-1.74%345,366
Jan 16, 20264,275.004,335.004,150.004,300.004,300.00-453,260
Jan 15, 20264,250.004,345.004,190.004,300.004,300.000.70%281,294
Jan 14, 20264,290.004,360.004,205.004,270.004,270.00-0.23%198,117
Jan 13, 20264,460.004,500.004,245.004,280.004,280.00-4.04%436,178
Jan 12, 20264,430.004,545.004,360.004,460.004,460.004.45%699,930
Jan 9, 20264,150.004,285.004,125.004,270.004,270.001.43%261,657
Jan 8, 20264,325.004,325.004,090.004,210.004,210.00-2.88%401,999
Jan 7, 20264,265.004,345.004,160.004,335.004,335.001.64%408,129
Jan 6, 20264,280.004,505.004,160.004,265.004,265.00-0.23%764,092
Jan 5, 20264,080.004,300.004,000.004,275.004,275.006.08%791,194
Jan 2, 20263,970.004,075.003,935.004,030.004,030.004.00%568,574
Dec 30, 20253,860.004,120.003,835.003,875.003,875.000.13%878,130
Dec 29, 20253,610.003,970.003,600.003,870.003,870.007.35%604,535
Dec 26, 20253,665.003,695.003,600.003,605.003,605.00-1.64%247,781
Dec 24, 20253,770.003,790.003,655.003,665.003,665.00-2.79%242,345
Dec 23, 20253,785.003,810.003,750.003,770.003,770.000.13%284,435
Dec 22, 20253,685.003,780.003,685.003,765.003,765.002.17%257,068
Dec 19, 20253,685.003,700.003,595.003,685.003,685.00-227,650
Dec 18, 20253,770.003,770.003,650.003,685.003,685.00-2.25%223,913
Dec 17, 20253,720.003,800.003,720.003,770.003,770.000.53%188,838
Dec 16, 20253,825.003,900.003,700.003,750.003,750.00-1.83%430,480
Dec 15, 20253,900.003,900.003,800.003,820.003,820.00-3.05%252,322
Dec 12, 20253,930.003,990.003,905.003,940.003,940.000.25%212,164
Dec 11, 20253,940.003,990.003,860.003,930.003,930.00-0.25%328,544
Dec 10, 20253,985.003,990.003,900.003,940.003,940.00-1.13%177,931
Dec 9, 20253,955.004,010.003,890.003,985.003,985.000.25%208,111
Dec 8, 20253,980.004,000.003,885.003,975.003,975.001.53%300,578
Dec 5, 20253,895.003,920.003,760.003,915.003,915.001.56%487,007
Dec 4, 20253,970.003,970.003,835.003,855.003,855.00-1.91%465,067
Dec 3, 20254,120.004,120.003,885.003,930.003,930.00-5.87%858,857
Dec 2, 20254,070.004,205.004,030.004,175.004,175.003.73%570,173
Dec 1, 20254,005.004,170.004,005.004,025.004,025.001.39%506,713
Nov 28, 20253,930.004,025.003,880.003,970.003,970.000.76%423,389
Nov 27, 20254,030.004,030.003,925.003,940.003,940.00-1.50%245,464
Nov 26, 20253,910.004,200.003,890.004,000.004,000.002.43%552,259
Nov 25, 20253,810.003,950.003,735.003,905.003,905.004.69%601,486
Nov 24, 20253,730.003,915.003,730.003,730.003,730.000.67%3,024,330
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