Skip to main content
logo
HLB Life Science Co., Ltd. (KOSDAQ:067630)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,200.00
+50.00 (1.20%)
Oct 31, 2025, 3:30 PM KST

HLB Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,170.004,345.004,085.004,200.004,200.001.20%468,345
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%642,638
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%1,990,919
Oct 23, 20253,880.003,960.003,835.003,870.003,870.001.18%329,591
Oct 22, 20253,940.003,940.003,760.003,825.003,825.00-3.16%506,187
Oct 21, 20253,730.004,025.003,675.003,950.003,950.008.82%1,625,016
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%371,940
Oct 14, 20253,335.003,430.003,315.003,370.003,370.001.05%362,703
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%435,005
Oct 2, 20253,255.003,295.003,225.003,280.003,280.000.77%198,919
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%255,164
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%336,758
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%482,359
Sep 22, 20253,395.003,430.003,320.003,350.003,350.00-1.47%436,505
Sep 19, 20253,480.003,490.003,375.003,400.003,400.00-2.30%538,620
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%266,602
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
Sep 5, 20253,615.003,835.003,595.003,655.003,655.001.11%678,669
Sep 4, 20253,580.003,625.003,565.003,615.003,615.001.40%197,118
Sep 3, 20253,620.003,690.003,555.003,565.003,565.00-2.60%336,197
Sep 2, 20253,520.003,680.003,450.003,660.003,660.003.10%345,325
Sep 1, 20253,520.003,760.003,505.003,550.003,550.000.85%518,663
Aug 29, 20253,565.003,660.003,485.003,520.003,520.00-1.12%489,354
Aug 28, 20253,505.003,630.003,460.003,560.003,560.000.56%614,265
Aug 27, 20253,630.003,630.003,515.003,540.003,540.00-1.94%415,627
Aug 26, 20253,600.003,635.003,530.003,610.003,610.00-578,978
Aug 25, 20253,625.003,735.003,580.003,610.003,610.00-0.41%442,353
Aug 22, 20253,830.003,865.003,580.003,625.003,625.00-5.23%728,105
Aug 21, 20253,795.003,870.003,740.003,825.003,825.001.19%434,191
Aug 20, 20253,750.003,800.003,680.003,780.003,780.00-0.66%676,461
Aug 19, 20253,830.003,900.003,750.003,805.003,805.00-1.30%634,228
Aug 18, 20253,970.003,970.003,835.003,855.003,855.00-4.46%958,796