Skip to main content
logo
HLB Life Science Co., Ltd. (KOSDAQ:067630)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,650.00
-65.00 (-1.75%)
May 15, 2026, 3:30 PM KST

HLB Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20263,615.003,730.003,605.003,715.003,715.00-0.93%453,586
May 13, 20263,905.003,945.003,720.003,750.003,750.00-3.10%446,494
May 12, 20263,810.003,950.003,740.003,870.003,870.00-0.26%517,670
May 11, 20263,990.004,040.003,850.003,880.003,880.00-2.76%494,583
May 8, 20264,040.004,045.003,900.003,990.003,990.00-1.24%366,795
May 7, 20264,180.004,185.004,040.004,040.004,040.00-3.35%368,315
May 6, 20264,240.004,265.004,130.004,180.004,180.00-1.42%430,049
May 4, 20264,175.004,290.004,170.004,240.004,240.001.56%366,041
Apr 30, 20264,295.004,295.004,120.004,175.004,175.00-2.79%250,556
Apr 29, 20264,300.004,320.004,250.004,295.004,295.00-0.12%123,293
Apr 28, 20264,300.004,340.004,240.004,300.004,300.000.23%236,683
Apr 27, 20264,280.004,420.004,275.004,290.004,290.000.35%345,314
Apr 24, 20264,260.004,320.004,190.004,275.004,275.000.59%200,765
Apr 23, 20264,305.004,335.004,205.004,250.004,250.00-1.28%229,511
Apr 22, 20264,400.004,400.004,210.004,305.004,305.00-2.60%262,166
Apr 21, 20264,555.004,650.004,380.004,420.004,420.00-2.96%381,304
Apr 20, 20264,600.004,650.004,535.004,555.004,555.001.22%322,671
Apr 17, 20264,605.004,605.004,400.004,500.004,500.00-1.21%413,341
Apr 16, 20264,760.004,795.004,460.004,555.004,555.00-4.31%668,890
Apr 15, 20264,600.004,830.004,380.004,760.004,760.005.43%1,005,100
Apr 14, 20264,380.004,600.004,340.004,515.004,515.004.63%1,044,428
Apr 13, 20264,130.004,350.004,085.004,315.004,315.004.35%593,006
Apr 10, 20264,015.004,150.003,970.004,135.004,135.002.99%328,141
Apr 9, 20263,960.004,090.003,935.004,015.004,015.001.52%293,964
Apr 8, 20263,950.004,010.003,870.003,955.003,955.002.20%313,469
Apr 7, 20263,810.003,950.003,805.003,870.003,870.001.57%217,549
Apr 6, 20263,810.003,825.003,770.003,810.003,810.00-0.26%151,597
Apr 3, 20263,980.003,980.003,805.003,820.003,820.00-0.13%158,597
Apr 2, 20263,965.004,030.003,790.003,825.003,825.00-3.53%213,803
Apr 1, 20263,850.003,975.003,850.003,965.003,965.004.20%177,131
Mar 31, 20263,880.003,885.003,755.003,805.003,805.00-3.18%262,458
Mar 30, 20264,160.004,160.003,850.003,930.003,930.00-1.75%552,949
Mar 27, 20263,940.004,120.003,860.004,000.004,000.001.01%497,601
Mar 26, 20264,035.004,100.003,900.003,960.003,960.00-1.74%343,758
Mar 25, 20263,995.004,050.003,950.004,030.004,030.001.77%388,482
Mar 24, 20263,950.003,975.003,715.003,960.003,960.006.59%459,779
Mar 23, 20263,860.003,860.003,605.003,715.003,715.00-4.74%267,667
Mar 20, 20263,925.003,995.003,900.003,900.003,900.00-0.64%304,268
Mar 19, 20263,800.004,030.003,800.003,925.003,925.00-0.25%397,663
Mar 18, 20263,910.003,965.003,870.003,935.003,935.000.90%320,969
Mar 17, 20263,790.003,960.003,790.003,900.003,900.003.59%330,861
Mar 16, 20263,785.003,835.003,720.003,765.003,765.00-0.53%227,665
Mar 13, 20263,800.003,860.003,720.003,785.003,785.00-1.30%144,058
Mar 12, 20263,795.003,835.003,550.003,835.003,835.001.05%219,702
Mar 11, 20263,865.003,915.003,750.003,795.003,795.00-1.81%290,861
Mar 10, 20263,795.003,870.003,750.003,865.003,865.003.20%231,839
Mar 9, 20263,640.003,785.003,640.003,745.003,745.00-2.98%345,930
Mar 6, 20263,750.003,875.003,690.003,860.003,860.001.85%335,411
Mar 5, 20263,500.003,815.003,500.003,790.003,790.0013.47%509,306
Mar 4, 20263,730.003,730.003,250.003,340.003,340.00-12.79%771,120