Skip to main content
logo
HLB Life Science Co., Ltd. (KOSDAQ:067630)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,280.00
-60.00 (-1.80%)
Oct 29, 2026, 3:30 PM KST

HLB Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20263,335.003,335.003,210.003,280.003,280.00-1.80%165,800
Oct 28, 20263,325.003,435.003,300.003,340.003,340.00-0.45%144,190
Oct 27, 20263,385.003,455.003,330.003,355.003,355.000.60%166,644
Oct 26, 20263,565.003,565.003,325.003,335.003,335.00-5.12%238,245
Oct 23, 20263,485.003,550.003,305.003,515.003,515.000.29%372,973
Oct 22, 20263,705.003,710.003,485.003,505.003,505.00-5.40%260,928
Oct 21, 20263,790.003,905.003,700.003,705.003,705.00-2.11%191,372
Oct 20, 20263,860.003,885.003,700.003,785.003,785.00-1.94%173,081
Oct 19, 20263,660.003,880.003,620.003,860.003,860.003.07%361,738
Oct 16, 20263,690.003,820.003,525.003,745.003,745.001.49%451,433
Oct 15, 20263,645.003,790.003,600.003,690.003,690.00-3.53%390,086
Oct 14, 20263,920.003,990.003,720.003,825.003,825.00-2.42%411,747
Oct 13, 20263,885.004,345.003,770.003,920.003,920.00-3.21%1,380,748
Oct 12, 20264,550.004,550.004,050.004,050.004,050.00-10.40%469,248
Oct 8, 20264,300.004,600.004,300.004,520.004,520.008.00%663,843
Oct 7, 20264,120.004,210.004,120.004,185.004,185.00-6.38%498,339
Oct 6, 20263,670.004,645.003,670.004,470.004,470.0025.03%6,219,739
Oct 2, 20263,630.003,740.003,550.003,575.003,575.00-3.77%446,568
Oct 1, 20263,930.003,930.003,655.003,715.003,715.00-5.47%916,510
Sep 30, 20263,590.004,390.003,315.003,930.003,930.008.26%4,478,947
Sep 29, 20263,970.004,290.003,485.003,630.003,630.006.61%7,006,152
Sep 28, 20263,405.003,405.003,405.003,405.003,405.0029.96%268,547
Sep 23, 20262,625.002,715.002,565.002,620.002,620.00-0.19%112,439
Sep 22, 20262,680.002,730.002,520.002,625.002,625.00-1.87%194,750
Sep 21, 20262,425.002,865.002,405.002,675.002,675.0011.23%1,135,816
Sep 18, 20262,550.002,595.002,400.002,405.002,405.00-5.69%192,074
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%99,757
Sep 11, 20262,540.002,580.002,400.002,515.002,515.00-1.37%82,432
Sep 10, 20262,485.002,550.002,400.002,550.002,550.002.82%114,966
Sep 9, 20262,505.002,555.002,440.002,480.002,480.00-1.98%145,480
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%107,881
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%217,698
Aug 26, 20262,760.002,810.002,685.002,745.002,745.00-1.61%152,118
Aug 25, 20262,810.002,810.002,670.002,790.002,790.00-0.89%184,247
Aug 24, 20262,915.002,970.002,780.002,815.002,815.00-4.25%170,592
Aug 21, 20263,050.003,050.002,860.002,940.002,940.00-3.13%222,861
Aug 20, 20263,250.003,350.002,915.003,035.003,035.00-2.25%350,446
Aug 19, 20263,200.003,205.003,020.003,105.003,105.00-2.97%251,194
Aug 18, 20263,205.003,370.003,110.003,200.003,200.001.27%400,119
Aug 14, 20263,080.003,340.003,050.003,160.003,160.002.60%500,660