HLB Life Science Co., Ltd. (KOSDAQ:067630)
South Korea · Delayed Price · Currency is KRW 2,050.00
-55.00 (-2.61%)
Jul 21, 2026, 2:24 PM KST
HLB Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2,160.00 | 2,300.00 | 2,040.00 | 2,105.00 | 2,105.00 | -11.55% | 622,783 |
| Jul 16, 2026 | 2,720.00 | 2,800.00 | 2,290.00 | 2,380.00 | 2,380.00 | 2.37% | 3,296,582 |
| Jul 15, 2026 | 1,969.00 | 2,325.00 | 1,969.00 | 2,325.00 | 2,325.00 | 29.82% | 1,108,992 |
| Jul 14, 2026 | 1,640.00 | 1,826.00 | 1,608.00 | 1,791.00 | 1,791.00 | 9.21% | 1,139,919 |
| Jul 13, 2026 | 1,910.00 | 1,990.00 | 1,640.00 | 1,640.00 | 1,640.00 | -26.46% | 3,147,996 |
| Jul 10, 2026 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | -29.87% | 339,365 |
| Jul 9, 2026 | 3,125.00 | 3,355.00 | 3,040.00 | 3,180.00 | 3,180.00 | 3.75% | 261,975 |
| Jul 8, 2026 | 3,140.00 | 3,165.00 | 3,035.00 | 3,065.00 | 3,065.00 | -2.54% | 122,428 |
| Jul 7, 2026 | 3,165.00 | 3,190.00 | 3,055.00 | 3,145.00 | 3,145.00 | 0.64% | 144,546 |
| Jul 6, 2026 | 3,105.00 | 3,225.00 | 3,060.00 | 3,125.00 | 3,125.00 | 0.48% | 123,478 |
| Jul 3, 2026 | 3,045.00 | 3,200.00 | 2,985.00 | 3,110.00 | 3,110.00 | 2.13% | 134,134 |
| Jul 2, 2026 | 3,150.00 | 3,185.00 | 3,000.00 | 3,045.00 | 3,045.00 | -5.58% | 168,347 |
| Jul 1, 2026 | 3,270.00 | 3,300.00 | 3,150.00 | 3,225.00 | 3,225.00 | -1.38% | 133,481 |
| Jun 30, 2026 | 3,230.00 | 3,280.00 | 3,150.00 | 3,270.00 | 3,270.00 | 1.24% | 153,889 |
| Jun 29, 2026 | 3,005.00 | 3,230.00 | 3,005.00 | 3,230.00 | 3,230.00 | 7.85% | 260,293 |
| Jun 26, 2026 | 3,140.00 | 3,140.00 | 2,970.00 | 2,995.00 | 2,995.00 | -3.70% | 230,569 |
| Jun 25, 2026 | 3,190.00 | 3,260.00 | 3,100.00 | 3,110.00 | 3,110.00 | -2.51% | 129,145 |
| Jun 24, 2026 | 3,130.00 | 3,260.00 | 3,100.00 | 3,190.00 | 3,190.00 | 2.08% | 144,064 |
| Jun 23, 2026 | 3,325.00 | 3,480.00 | 3,125.00 | 3,125.00 | 3,125.00 | -6.16% | 225,625 |
| Jun 22, 2026 | 3,275.00 | 3,350.00 | 3,195.00 | 3,330.00 | 3,330.00 | 1.68% | 128,053 |
| Jun 19, 2026 | 3,335.00 | 3,335.00 | 3,145.00 | 3,275.00 | 3,275.00 | -2.53% | 203,333 |
| Jun 18, 2026 | 3,495.00 | 3,670.00 | 3,340.00 | 3,360.00 | 3,360.00 | -3.86% | 248,716 |
| Jun 17, 2026 | 3,300.00 | 3,585.00 | 3,205.00 | 3,495.00 | 3,495.00 | 5.75% | 368,684 |
| Jun 16, 2026 | 3,060.00 | 3,835.00 | 2,975.00 | 3,305.00 | 3,305.00 | 7.31% | 891,692 |
| Jun 15, 2026 | 3,140.00 | 3,165.00 | 3,060.00 | 3,080.00 | 3,080.00 | 0.65% | 143,228 |
| Jun 12, 2026 | 3,000.00 | 3,150.00 | 3,000.00 | 3,060.00 | 3,060.00 | 2.34% | 135,472 |
| Jun 11, 2026 | 3,055.00 | 3,085.00 | 2,740.00 | 2,990.00 | 2,990.00 | -3.24% | 352,652 |
| Jun 10, 2026 | 3,130.00 | 3,165.00 | 3,010.00 | 3,090.00 | 3,090.00 | -0.48% | 127,865 |
| Jun 9, 2026 | 2,975.00 | 3,180.00 | 2,975.00 | 3,105.00 | 3,105.00 | 4.37% | 241,286 |
| Jun 8, 2026 | 3,050.00 | 3,125.00 | 2,960.00 | 2,975.00 | 2,975.00 | -6.15% | 310,109 |
| Jun 5, 2026 | 3,205.00 | 3,205.00 | 3,075.00 | 3,170.00 | 3,170.00 | -1.09% | 250,800 |
| Jun 4, 2026 | 3,155.00 | 3,325.00 | 3,100.00 | 3,205.00 | 3,205.00 | 1.58% | 228,639 |
| Jun 2, 2026 | 3,330.00 | 3,330.00 | 3,080.00 | 3,155.00 | 3,155.00 | -5.26% | 309,695 |
| Jun 1, 2026 | 3,450.00 | 3,450.00 | 3,145.00 | 3,330.00 | 3,330.00 | 1.52% | 384,935 |
| May 29, 2026 | 3,370.00 | 3,390.00 | 3,205.00 | 3,280.00 | 3,280.00 | -2.67% | 380,886 |
| May 28, 2026 | 3,360.00 | 3,410.00 | 3,235.00 | 3,370.00 | 3,370.00 | -0.30% | 255,309 |
| May 27, 2026 | 3,520.00 | 3,530.00 | 3,355.00 | 3,380.00 | 3,380.00 | -3.98% | 261,996 |
| May 26, 2026 | 3,530.00 | 3,620.00 | 3,500.00 | 3,520.00 | 3,520.00 | 2.62% | 354,081 |
| May 22, 2026 | 3,210.00 | 3,585.00 | 3,210.00 | 3,430.00 | 3,430.00 | 7.36% | 434,317 |
| May 21, 2026 | 3,340.00 | 3,460.00 | 3,190.00 | 3,195.00 | 3,195.00 | -4.05% | 457,132 |
| May 20, 2026 | 3,335.00 | 3,400.00 | 3,235.00 | 3,330.00 | 3,330.00 | -2.06% | 352,267 |
| May 19, 2026 | 3,480.00 | 3,570.00 | 3,340.00 | 3,400.00 | 3,400.00 | -2.30% | 273,705 |
| May 18, 2026 | 3,600.00 | 3,615.00 | 3,335.00 | 3,480.00 | 3,480.00 | -4.66% | 551,264 |
| May 15, 2026 | 3,730.00 | 3,790.00 | 3,600.00 | 3,650.00 | 3,650.00 | -1.75% | 361,740 |
| May 14, 2026 | 3,615.00 | 3,730.00 | 3,605.00 | 3,715.00 | 3,715.00 | -0.93% | 458,354 |
| May 13, 2026 | 3,905.00 | 3,945.00 | 3,720.00 | 3,750.00 | 3,750.00 | -3.10% | 465,502 |
| May 12, 2026 | 3,810.00 | 3,950.00 | 3,740.00 | 3,870.00 | 3,870.00 | -0.26% | 517,670 |
| May 11, 2026 | 3,990.00 | 4,040.00 | 3,850.00 | 3,880.00 | 3,880.00 | -2.76% | 494,583 |
| May 8, 2026 | 4,040.00 | 4,045.00 | 3,900.00 | 3,990.00 | 3,990.00 | -1.24% | 369,774 |
| May 7, 2026 | 4,180.00 | 4,185.00 | 4,040.00 | 4,040.00 | 4,040.00 | -3.35% | 369,658 |