Skip to main content
logo
HLB Life Science Co., Ltd. (KOSDAQ:067630)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,230.00
+235.00 (7.85%)
Jun 29, 2026, 3:30 PM KST

HLB Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20263,005.003,230.003,005.003,230.003,230.007.85%260,293
Jun 26, 20263,140.003,140.002,970.002,995.002,995.00-3.70%230,569
Jun 25, 20263,190.003,260.003,100.003,110.003,110.00-2.51%129,145
Jun 24, 20263,130.003,260.003,100.003,190.003,190.002.08%144,064
Jun 23, 20263,325.003,480.003,125.003,125.003,125.00-6.16%225,625
Jun 22, 20263,275.003,350.003,195.003,330.003,330.001.68%128,053
Jun 19, 20263,335.003,335.003,145.003,275.003,275.00-2.53%203,333
Jun 18, 20263,495.003,670.003,340.003,360.003,360.00-3.86%248,716
Jun 17, 20263,300.003,585.003,205.003,495.003,495.005.75%368,684
Jun 16, 20263,060.003,835.002,975.003,305.003,305.007.31%891,692
Jun 15, 20263,140.003,165.003,060.003,080.003,080.000.65%143,228
Jun 12, 20263,000.003,150.003,000.003,060.003,060.002.34%135,472
Jun 11, 20263,055.003,085.002,740.002,990.002,990.00-3.24%352,652
Jun 10, 20263,130.003,165.003,010.003,090.003,090.00-0.48%127,865
Jun 9, 20262,975.003,180.002,975.003,105.003,105.004.37%241,286
Jun 8, 20263,050.003,125.002,960.002,975.002,975.00-6.15%310,109
Jun 5, 20263,205.003,205.003,075.003,170.003,170.00-1.09%250,800
Jun 4, 20263,155.003,325.003,100.003,205.003,205.001.58%228,639
Jun 2, 20263,330.003,330.003,080.003,155.003,155.00-5.26%309,695
Jun 1, 20263,450.003,450.003,145.003,330.003,330.001.52%384,935
May 29, 20263,370.003,390.003,205.003,280.003,280.00-2.67%380,886
May 28, 20263,360.003,410.003,235.003,370.003,370.00-0.30%255,309
May 27, 20263,520.003,530.003,355.003,380.003,380.00-3.98%261,996
May 26, 20263,530.003,620.003,500.003,520.003,520.002.62%354,081
May 22, 20263,210.003,585.003,210.003,430.003,430.007.36%434,317
May 21, 20263,340.003,460.003,190.003,195.003,195.00-4.05%457,132
May 20, 20263,335.003,400.003,235.003,330.003,330.00-2.06%352,267
May 19, 20263,480.003,570.003,340.003,400.003,400.00-2.30%273,705
May 18, 20263,600.003,615.003,335.003,480.003,480.00-4.66%551,264
May 15, 20263,730.003,790.003,600.003,650.003,650.00-1.75%361,740
May 14, 20263,615.003,730.003,605.003,715.003,715.00-0.93%458,354
May 13, 20263,905.003,945.003,720.003,750.003,750.00-3.10%465,502
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%369,774
May 7, 20264,180.004,185.004,040.004,040.004,040.00-3.35%369,658
May 6, 20264,240.004,265.004,130.004,180.004,180.00-1.42%430,993
May 4, 20264,175.004,290.004,170.004,240.004,240.001.56%367,120
Apr 30, 20264,295.004,295.004,120.004,175.004,175.00-2.79%251,629
Apr 29, 20264,300.004,320.004,250.004,295.004,295.00-0.12%124,101
Apr 28, 20264,300.004,340.004,240.004,300.004,300.000.23%236,852
Apr 27, 20264,280.004,420.004,275.004,290.004,290.000.35%346,404
Apr 24, 20264,260.004,320.004,190.004,275.004,275.000.59%202,067
Apr 23, 20264,305.004,335.004,205.004,250.004,250.00-1.28%230,108
Apr 22, 20264,400.004,400.004,210.004,305.004,305.00-2.60%262,598
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%324,675
Apr 17, 20264,605.004,605.004,400.004,500.004,500.00-1.21%416,179
Apr 16, 20264,760.004,795.004,460.004,555.004,555.00-4.31%672,262
Apr 15, 20264,600.004,830.004,380.004,760.004,760.005.43%1,007,705