HLB Life Science Co., Ltd. (KOSDAQ:067630)
South Korea · Delayed Price · Currency is KRW 3,160.00
+80.00 (2.60%)
Aug 14, 2026, 3:30 PM KST
HLB Life Science Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,080.00 | 3,340.00 | 3,050.00 | 3,160.00 | 3,160.00 | 2.60% | 498,960 |
| Aug 13, 2026 | 2,835.00 | 3,105.00 | 2,780.00 | 3,080.00 | 3,080.00 | 5.66% | 336,209 |
| Aug 12, 2026 | 2,950.00 | 3,040.00 | 2,800.00 | 2,915.00 | 2,915.00 | 1.22% | 302,190 |
| Aug 11, 2026 | 2,715.00 | 2,950.00 | 2,655.00 | 2,880.00 | 2,880.00 | 6.08% | 437,369 |
| Aug 10, 2026 | 2,480.00 | 2,720.00 | 2,480.00 | 2,715.00 | 2,715.00 | 8.60% | 388,231 |
| Aug 7, 2026 | 2,365.00 | 2,535.00 | 2,350.00 | 2,500.00 | 2,500.00 | 5.71% | 262,323 |
| Aug 6, 2026 | 2,280.00 | 2,385.00 | 2,230.00 | 2,365.00 | 2,365.00 | 3.28% | 181,003 |
| Aug 5, 2026 | 2,185.00 | 2,305.00 | 2,160.00 | 2,290.00 | 2,290.00 | 5.53% | 386,704 |
| Aug 4, 2026 | 2,055.00 | 2,215.00 | 2,055.00 | 2,170.00 | 2,170.00 | 5.60% | 334,815 |
| Aug 3, 2026 | 2,020.00 | 2,115.00 | 1,990.00 | 2,055.00 | 2,055.00 | 1.73% | 172,742 |
| Jul 31, 2026 | 1,926.00 | 2,040.00 | 1,903.00 | 2,020.00 | 2,020.00 | 4.94% | 249,358 |
| Jul 30, 2026 | 1,995.00 | 2,025.00 | 1,911.00 | 1,925.00 | 1,925.00 | -4.70% | 249,680 |
| Jul 29, 2026 | 2,000.00 | 2,090.00 | 1,895.00 | 2,020.00 | 2,020.00 | -0.74% | 308,578 |
| Jul 28, 2026 | 2,250.00 | 2,250.00 | 2,030.00 | 2,035.00 | 2,035.00 | -7.50% | 206,131 |
| Jul 27, 2026 | 2,200.00 | 2,240.00 | 2,105.00 | 2,200.00 | 2,200.00 | -0.23% | 233,002 |
| Jul 24, 2026 | 2,395.00 | 2,610.00 | 2,090.00 | 2,205.00 | 2,205.00 | 7.82% | 2,155,124 |
| Jul 23, 2026 | 1,969.00 | 2,070.00 | 1,968.00 | 2,045.00 | 2,045.00 | 3.97% | 310,853 |
| Jul 22, 2026 | 2,010.00 | 2,060.00 | 1,912.00 | 1,967.00 | 1,967.00 | -3.81% | 446,847 |
| Jul 21, 2026 | 2,480.00 | 2,480.00 | 2,005.00 | 2,045.00 | 2,045.00 | -2.85% | 542,429 |
| 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 |