HLB Life Science Co., Ltd. (KOSDAQ:067630)
South Korea · Delayed Price · Currency is KRW 4,450.00
-160.00 (-3.47%)
Aug 5, 2025, 3:30 PM KST
HLB Life Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4,580.00 | 4,630.00 | 4,440.00 | 4,450.00 | 4,450.00 | -3.47% | 513,279 |
| 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 |
| Jul 9, 2025 | 5,260.00 | 5,260.00 | 4,755.00 | 4,805.00 | 4,805.00 | -0.21% | 309,370 |
| Jul 8, 2025 | 4,815.00 | 4,925.00 | 4,795.00 | 4,815.00 | 4,815.00 | -2.33% | 411,100 |
| Jul 7, 2025 | 4,935.00 | 4,950.00 | 4,860.00 | 4,930.00 | 4,930.00 | -0.10% | 138,912 |
| Jul 4, 2025 | 4,995.00 | 5,000.00 | 4,925.00 | 4,935.00 | 4,935.00 | -1.20% | 233,456 |
| Jul 3, 2025 | 4,950.00 | 4,995.00 | 4,920.00 | 4,995.00 | 4,995.00 | 1.01% | 207,877 |
| Jul 2, 2025 | 4,920.00 | 4,975.00 | 4,830.00 | 4,945.00 | 4,945.00 | 0.51% | 212,377 |
| Jul 1, 2025 | 4,950.00 | 4,970.00 | 4,890.00 | 4,920.00 | 4,920.00 | -0.61% | 286,109 |
| Jun 30, 2025 | 4,935.00 | 4,965.00 | 4,825.00 | 4,950.00 | 4,950.00 | 0.30% | 468,480 |
| Jun 27, 2025 | 4,965.00 | 5,060.00 | 4,895.00 | 4,935.00 | 4,935.00 | -0.80% | 345,590 |
| Jun 26, 2025 | 5,020.00 | 5,070.00 | 4,905.00 | 4,975.00 | 4,975.00 | -2.07% | 663,186 |
| Jun 25, 2025 | 5,250.00 | 5,280.00 | 5,080.00 | 5,080.00 | 5,080.00 | -3.24% | 771,044 |
| Jun 24, 2025 | 5,200.00 | 5,450.00 | 5,150.00 | 5,250.00 | 5,250.00 | -5.23% | 970,156 |
| Jun 23, 2025 | 5,710.00 | 5,710.00 | 5,520.00 | 5,540.00 | 5,540.00 | -3.65% | 369,188 |
| Jun 20, 2025 | 5,750.00 | 5,820.00 | 5,620.00 | 5,750.00 | 5,750.00 | - | 377,675 |
| Jun 19, 2025 | 5,520.00 | 5,980.00 | 5,310.00 | 5,750.00 | 5,750.00 | 3.42% | 1,104,883 |
| Jun 18, 2025 | 5,580.00 | 5,630.00 | 5,540.00 | 5,560.00 | 5,560.00 | -1.07% | 269,102 |
| Jun 17, 2025 | 5,620.00 | 5,750.00 | 5,570.00 | 5,620.00 | 5,620.00 | 0.18% | 291,396 |
| Jun 16, 2025 | 5,740.00 | 5,760.00 | 5,550.00 | 5,610.00 | 5,610.00 | -2.60% | 396,573 |
| Jun 13, 2025 | 5,940.00 | 5,940.00 | 5,740.00 | 5,760.00 | 5,760.00 | -3.03% | 395,806 |
| Jun 12, 2025 | 5,940.00 | 6,020.00 | 5,870.00 | 5,940.00 | 5,940.00 | - | 297,212 |
| Jun 11, 2025 | 5,860.00 | 5,980.00 | 5,830.00 | 5,940.00 | 5,940.00 | 1.71% | 283,841 |
| Jun 10, 2025 | 5,700.00 | 5,890.00 | 5,700.00 | 5,840.00 | 5,840.00 | 1.57% | 260,868 |
| Jun 9, 2025 | 5,810.00 | 5,860.00 | 5,700.00 | 5,750.00 | 5,750.00 | -1.88% | 380,508 |
| Jun 5, 2025 | 5,850.00 | 5,910.00 | 5,810.00 | 5,860.00 | 5,860.00 | 0.51% | 204,224 |
| Jun 4, 2025 | 5,800.00 | 6,020.00 | 5,800.00 | 5,830.00 | 5,830.00 | -2.83% | 470,720 |
| Jun 2, 2025 | 6,050.00 | 6,050.00 | 5,980.00 | 6,000.00 | 6,000.00 | -1.15% | 158,398 |
| May 30, 2025 | 6,180.00 | 6,210.00 | 6,010.00 | 6,070.00 | 6,070.00 | -1.78% | 278,209 |
| May 29, 2025 | 6,150.00 | 6,330.00 | 6,110.00 | 6,180.00 | 6,180.00 | 1.81% | 321,114 |
| May 28, 2025 | 5,920.00 | 6,250.00 | 5,920.00 | 6,070.00 | 6,070.00 | 2.71% | 540,340 |
| May 27, 2025 | 5,940.00 | 5,980.00 | 5,800.00 | 5,910.00 | 5,910.00 | -0.51% | 319,201 |
| May 26, 2025 | 6,000.00 | 6,160.00 | 5,930.00 | 5,940.00 | 5,940.00 | -1.16% | 313,350 |