Skip to main content
logo
HLB Life Science Co., Ltd. (KOSDAQ:067630)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,405.00
-145.00 (-5.69%)
Sep 18, 2026, 3:30 PM KST

HLB Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,550.002,595.002,400.002,405.002,405.00-5.69%157,406
Sep 17, 20262,635.002,635.002,525.002,550.002,550.00-1.92%55,798
Sep 16, 20262,600.002,625.002,530.002,600.002,600.000.19%76,144
Sep 15, 20262,465.002,595.002,460.002,595.002,595.005.27%91,653
Sep 14, 20262,520.002,520.002,430.002,465.002,465.00-1.99%99,751
Sep 11, 20262,540.002,580.002,400.002,515.002,515.00-1.37%82,365
Sep 10, 20262,485.002,550.002,400.002,550.002,550.002.82%114,815
Sep 9, 20262,505.002,555.002,440.002,480.002,480.00-1.98%145,469
Sep 8, 20262,650.002,660.002,525.002,530.002,530.00-4.89%158,630
Sep 7, 20262,670.002,765.002,620.002,660.002,660.00-0.93%132,704
Sep 4, 20262,630.002,740.002,630.002,685.002,685.002.09%124,888
Sep 3, 20262,690.002,760.002,615.002,630.002,630.00-1.13%95,784
Sep 2, 20262,660.002,710.002,620.002,660.002,660.00-2.92%107,760
Sep 1, 20263,100.003,100.002,655.002,740.002,740.001.48%361,429
Aug 31, 20262,720.002,720.002,550.002,700.002,700.002.08%121,509
Aug 28, 20262,670.002,670.002,560.002,645.002,645.000.19%181,998
Aug 27, 20262,700.002,740.002,612.002,640.002,640.00-3.83%217,542
Aug 26, 20262,760.002,810.002,685.002,745.002,745.00-1.61%150,384
Aug 25, 20262,810.002,810.002,670.002,790.002,790.00-0.89%183,925
Aug 24, 20262,915.002,970.002,780.002,815.002,815.00-4.25%167,848
Aug 21, 20263,050.003,050.002,860.002,940.002,940.00-3.13%222,523
Aug 20, 20263,250.003,350.002,915.003,035.003,035.00-2.25%349,059
Aug 19, 20263,200.003,205.003,020.003,105.003,105.00-2.97%248,761
Aug 18, 20263,205.003,370.003,110.003,200.003,200.001.27%397,354
Aug 14, 20263,080.003,340.003,050.003,160.003,160.002.60%498,960
Aug 13, 20262,835.003,105.002,780.003,080.003,080.005.66%336,209
Aug 12, 20262,950.003,040.002,800.002,915.002,915.001.22%302,190
Aug 11, 20262,715.002,950.002,655.002,880.002,880.006.08%437,369
Aug 10, 20262,480.002,720.002,480.002,715.002,715.008.60%388,231
Aug 7, 20262,365.002,535.002,350.002,500.002,500.005.71%262,323
Aug 6, 20262,280.002,385.002,230.002,365.002,365.003.28%181,003
Aug 5, 20262,185.002,305.002,160.002,290.002,290.005.53%386,704
Aug 4, 20262,055.002,215.002,055.002,170.002,170.005.60%334,815
Aug 3, 20262,020.002,115.001,990.002,055.002,055.001.73%172,742
Jul 31, 20261,926.002,040.001,903.002,020.002,020.004.94%249,358
Jul 30, 20261,995.002,025.001,911.001,925.001,925.00-4.70%249,680
Jul 29, 20262,000.002,090.001,895.002,020.002,020.00-0.74%308,578
Jul 28, 20262,250.002,250.002,030.002,035.002,035.00-7.50%206,131
Jul 27, 20262,200.002,240.002,105.002,200.002,200.00-0.23%233,002
Jul 24, 20262,395.002,610.002,090.002,205.002,205.007.82%2,155,124
Jul 23, 20261,969.002,070.001,968.002,045.002,045.003.97%310,853
Jul 22, 20262,010.002,060.001,912.001,967.001,967.00-3.81%446,847
Jul 21, 20262,480.002,480.002,005.002,045.002,045.00-2.85%542,429
Jul 20, 20262,160.002,300.002,040.002,105.002,105.00-11.55%622,783
Jul 16, 20262,720.002,800.002,290.002,380.002,380.002.37%3,296,582
Jul 15, 20261,969.002,325.001,969.002,325.002,325.0029.82%1,108,992
Jul 14, 20261,640.001,826.001,608.001,791.001,791.009.21%1,139,919
Jul 13, 20261,910.001,990.001,640.001,640.001,640.00-26.46%3,147,996
Jul 10, 20262,230.002,230.002,230.002,230.002,230.00-29.87%339,365
Jul 9, 20263,125.003,355.003,040.003,180.003,180.003.75%261,975