HLB Life Science Co., Ltd. (KOSDAQ:067630)
South Korea · Delayed Price · Currency is KRW 3,390.00
-90.00 (-2.59%)
Sep 19, 2025, 12:40 PM KST
HLB Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3,445.00 | 3,567.00 | 3,445.00 | 3,480.00 | 3,480.00 | 1.02% | 220,854 |
| Sep 17, 2025 | 3,435.00 | 3,465.00 | 3,380.00 | 3,445.00 | 3,445.00 | 0.15% | 214,002 |
| Sep 16, 2025 | 3,465.00 | 3,535.00 | 3,425.00 | 3,440.00 | 3,440.00 | -0.15% | 391,404 |
| Sep 15, 2025 | 3,460.00 | 3,485.00 | 3,370.00 | 3,445.00 | 3,445.00 | -0.29% | 441,302 |
| Sep 12, 2025 | 3,470.00 | 3,490.00 | 3,435.00 | 3,455.00 | 3,455.00 | -0.14% | 256,246 |
| Sep 11, 2025 | 3,470.00 | 3,530.00 | 3,405.00 | 3,460.00 | 3,460.00 | -0.29% | 211,963 |
| Sep 10, 2025 | 3,410.00 | 3,490.00 | 3,385.00 | 3,470.00 | 3,470.00 | 1.76% | 266,602 |
| Sep 9, 2025 | 3,480.00 | 3,500.00 | 3,385.00 | 3,410.00 | 3,410.00 | -2.01% | 459,013 |
| Sep 8, 2025 | 3,655.00 | 3,670.00 | 3,480.00 | 3,480.00 | 3,480.00 | -4.79% | 555,898 |
| Sep 5, 2025 | 3,615.00 | 3,835.00 | 3,595.00 | 3,655.00 | 3,655.00 | 1.11% | 678,669 |
| Sep 4, 2025 | 3,580.00 | 3,625.00 | 3,565.00 | 3,615.00 | 3,615.00 | 1.40% | 197,118 |
| Sep 3, 2025 | 3,620.00 | 3,690.00 | 3,555.00 | 3,565.00 | 3,565.00 | -2.60% | 336,197 |
| Sep 2, 2025 | 3,520.00 | 3,680.00 | 3,450.00 | 3,660.00 | 3,660.00 | 3.10% | 345,325 |
| Sep 1, 2025 | 3,520.00 | 3,760.00 | 3,505.00 | 3,550.00 | 3,550.00 | 0.85% | 518,663 |
| Aug 29, 2025 | 3,565.00 | 3,660.00 | 3,485.00 | 3,520.00 | 3,520.00 | -1.12% | 489,354 |
| Aug 28, 2025 | 3,505.00 | 3,630.00 | 3,460.00 | 3,560.00 | 3,560.00 | 0.56% | 614,265 |
| Aug 27, 2025 | 3,630.00 | 3,630.00 | 3,515.00 | 3,540.00 | 3,540.00 | -1.94% | 415,627 |
| Aug 26, 2025 | 3,600.00 | 3,635.00 | 3,530.00 | 3,610.00 | 3,610.00 | - | 578,978 |
| Aug 25, 2025 | 3,625.00 | 3,735.00 | 3,580.00 | 3,610.00 | 3,610.00 | -0.41% | 442,353 |
| Aug 22, 2025 | 3,830.00 | 3,865.00 | 3,580.00 | 3,625.00 | 3,625.00 | -5.23% | 728,105 |
| Aug 21, 2025 | 3,795.00 | 3,870.00 | 3,740.00 | 3,825.00 | 3,825.00 | 1.19% | 434,191 |
| Aug 20, 2025 | 3,750.00 | 3,800.00 | 3,680.00 | 3,780.00 | 3,780.00 | -0.66% | 676,461 |
| Aug 19, 2025 | 3,830.00 | 3,900.00 | 3,750.00 | 3,805.00 | 3,805.00 | -1.30% | 634,228 |
| Aug 18, 2025 | 3,970.00 | 3,970.00 | 3,835.00 | 3,855.00 | 3,855.00 | -4.46% | 958,796 |
| Aug 14, 2025 | 4,070.00 | 4,100.00 | 3,970.00 | 4,035.00 | 4,035.00 | -0.86% | 382,966 |
| Aug 13, 2025 | 4,050.00 | 4,115.00 | 4,020.00 | 4,070.00 | 4,070.00 | 0.49% | 364,956 |
| Aug 12, 2025 | 4,140.00 | 4,155.00 | 4,040.00 | 4,050.00 | 4,050.00 | - | 506,156 |
| Aug 11, 2025 | 4,000.00 | 4,155.00 | 3,980.00 | 4,050.00 | 4,050.00 | -0.61% | 900,101 |
| Aug 8, 2025 | 4,140.00 | 4,245.00 | 4,065.00 | 4,075.00 | 4,075.00 | -2.98% | 608,235 |
| Aug 7, 2025 | 4,360.00 | 4,360.00 | 4,190.00 | 4,200.00 | 4,200.00 | -4.00% | 679,093 |
| Aug 6, 2025 | 4,450.00 | 4,450.00 | 4,315.00 | 4,375.00 | 4,375.00 | -1.69% | 348,265 |
| Aug 5, 2025 | 4,580.00 | 4,630.00 | 4,440.00 | 4,450.00 | 4,450.00 | -3.47% | 521,232 |
| Aug 4, 2025 | 4,400.00 | 4,655.00 | 4,250.00 | 4,610.00 | 4,610.00 | 2.10% | 787,246 |
| Aug 1, 2025 | 4,650.00 | 4,650.00 | 4,505.00 | 4,515.00 | 4,515.00 | -4.24% | 270,870 |
| Jul 31, 2025 | 4,895.00 | 4,895.00 | 4,640.00 | 4,715.00 | 4,715.00 | -1.46% | 376,571 |
| Jul 30, 2025 | 4,410.00 | 4,915.00 | 4,350.00 | 4,785.00 | 4,785.00 | 6.33% | 1,160,119 |
| Jul 29, 2025 | 4,625.00 | 4,625.00 | 4,355.00 | 4,500.00 | 4,500.00 | -2.70% | 1,193,305 |
| Jul 28, 2025 | 4,910.00 | 4,920.00 | 4,600.00 | 4,625.00 | 4,625.00 | -5.42% | 882,432 |
| Jul 25, 2025 | 4,800.00 | 5,100.00 | 4,800.00 | 4,890.00 | 4,890.00 | -0.20% | 258,343 |
| Jul 24, 2025 | 5,060.00 | 5,080.00 | 4,775.00 | 4,900.00 | 4,900.00 | -3.16% | 637,257 |
| Jul 23, 2025 | 5,050.00 | 5,130.00 | 5,010.00 | 5,060.00 | 5,060.00 | -0.59% | 434,140 |
| Jul 22, 2025 | 5,230.00 | 5,310.00 | 5,050.00 | 5,090.00 | 5,090.00 | -2.49% | 411,246 |
| Jul 21, 2025 | 5,520.00 | 5,550.00 | 5,110.00 | 5,220.00 | 5,220.00 | -5.95% | 766,031 |
| Jul 18, 2025 | 5,580.00 | 5,580.00 | 5,400.00 | 5,550.00 | 5,550.00 | -0.18% | 423,155 |
| Jul 17, 2025 | 5,380.00 | 5,650.00 | 5,380.00 | 5,560.00 | 5,560.00 | 3.15% | 697,287 |
| Jul 16, 2025 | 5,400.00 | 5,470.00 | 5,280.00 | 5,390.00 | 5,390.00 | -0.19% | 432,814 |
| Jul 15, 2025 | 5,200.00 | 5,440.00 | 5,130.00 | 5,400.00 | 5,400.00 | 3.85% | 821,395 |
| Jul 14, 2025 | 5,270.00 | 5,470.00 | 5,040.00 | 5,200.00 | 5,200.00 | 0.97% | 956,173 |
| Jul 11, 2025 | 4,700.00 | 5,360.00 | 4,685.00 | 5,150.00 | 5,150.00 | 10.52% | 5,001,365 |
| Jul 10, 2025 | 4,845.00 | 4,895.00 | 4,535.00 | 4,660.00 | 4,660.00 | -3.02% | 1,416,771 |