HLB Life Science Co., Ltd. (KOSDAQ:067630)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,500.00
-60.00 (-1.69%)
Aug 29, 2025, 12:40 PM KST

HLB Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,565.003,660.003,500.003,515.00--1.26%269,780
Aug 28, 20253,505.003,630.003,460.003,560.003,560.000.56%612,616
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
Aug 14, 20254,070.004,100.003,970.004,035.004,035.00-0.86%382,966
Aug 13, 20254,050.004,115.004,020.004,070.004,070.000.49%364,956
Aug 12, 20254,140.004,155.004,040.004,050.004,050.00-506,156
Aug 11, 20254,000.004,155.003,980.004,050.004,050.00-0.61%900,101
Aug 8, 20254,140.004,245.004,065.004,075.004,075.00-2.98%608,235
Aug 7, 20254,360.004,360.004,190.004,200.004,200.00-4.00%679,093
Aug 6, 20254,450.004,450.004,315.004,375.004,375.00-1.69%348,265
Aug 5, 20254,580.004,630.004,440.004,450.004,450.00-3.47%521,232
Aug 4, 20254,400.004,655.004,250.004,610.004,610.002.10%787,246
Aug 1, 20254,650.004,650.004,505.004,515.004,515.00-4.24%270,870
Jul 31, 20254,895.004,895.004,640.004,715.004,715.00-1.46%376,571
Jul 30, 20254,410.004,915.004,350.004,785.004,785.006.33%1,160,119
Jul 29, 20254,625.004,625.004,355.004,500.004,500.00-2.70%1,193,305
Jul 28, 20254,910.004,920.004,600.004,625.004,625.00-5.42%882,432
Jul 25, 20254,800.005,100.004,800.004,890.004,890.00-0.20%258,343
Jul 24, 20255,060.005,080.004,775.004,900.004,900.00-3.16%637,257
Jul 23, 20255,050.005,130.005,010.005,060.005,060.00-0.59%434,140
Jul 22, 20255,230.005,310.005,050.005,090.005,090.00-2.49%411,246
Jul 21, 20255,520.005,550.005,110.005,220.005,220.00-5.95%766,031
Jul 18, 20255,580.005,580.005,400.005,550.005,550.00-0.18%423,155
Jul 17, 20255,380.005,650.005,380.005,560.005,560.003.15%697,287
Jul 16, 20255,400.005,470.005,280.005,390.005,390.00-0.19%432,814
Jul 15, 20255,200.005,440.005,130.005,400.005,400.003.85%821,395
Jul 14, 20255,270.005,470.005,040.005,200.005,200.000.97%956,173
Jul 11, 20254,700.005,360.004,685.005,150.005,150.0010.52%5,001,365
Jul 10, 20254,845.004,895.004,535.004,660.004,660.00-3.02%1,416,771
Jul 9, 20255,260.005,260.004,755.004,805.004,805.00-0.21%309,370
Jul 8, 20254,815.004,925.004,795.004,815.004,815.00-2.33%411,100
Jul 7, 20254,935.004,950.004,860.004,930.004,930.00-0.10%138,912
Jul 4, 20254,995.005,000.004,925.004,935.004,935.00-1.20%233,456
Jul 3, 20254,950.004,995.004,920.004,995.004,995.001.01%207,877
Jul 2, 20254,920.004,975.004,830.004,945.004,945.000.51%212,377
Jul 1, 20254,950.004,970.004,890.004,920.004,920.00-0.61%286,109
Jun 30, 20254,935.004,965.004,825.004,950.004,950.000.30%468,480
Jun 27, 20254,965.005,060.004,895.004,935.004,935.00-0.80%345,590
Jun 26, 20255,020.005,070.004,905.004,975.004,975.00-2.07%663,186
Jun 25, 20255,250.005,280.005,080.005,080.005,080.00-3.24%771,044
Jun 24, 20255,200.005,450.005,150.005,250.005,250.00-5.23%970,156
Jun 23, 20255,710.005,710.005,520.005,540.005,540.00-3.65%369,188
Jun 20, 20255,750.005,820.005,620.005,750.005,750.00-377,675