HLB Therapeutics Co.,Ltd. (KOSDAQ:115450)
South Korea · Delayed Price · Currency is KRW 3,510.00
-145.00 (-3.97%)
Aug 8, 2025, 3:30 PM KST
HLB Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3,670.00 | 3,705.00 | 3,635.00 | 3,655.00 | 3,655.00 | -1.35% | 261,214 |
| Aug 6, 2025 | 3,745.00 | 3,745.00 | 3,650.00 | 3,705.00 | 3,705.00 | - | 310,732 |
| Aug 5, 2025 | 3,740.00 | 3,790.00 | 3,680.00 | 3,705.00 | 3,705.00 | -0.54% | 300,456 |
| Aug 4, 2025 | 3,655.00 | 3,775.00 | 3,620.00 | 3,725.00 | 3,725.00 | 0.40% | 269,413 |
| Aug 1, 2025 | 3,775.00 | 3,800.00 | 3,665.00 | 3,710.00 | 3,710.00 | -1.85% | 437,841 |
| Jul 31, 2025 | 3,820.00 | 3,830.00 | 3,735.00 | 3,780.00 | 3,780.00 | -1.18% | 351,417 |
| Jul 30, 2025 | 3,795.00 | 3,860.00 | 3,715.00 | 3,825.00 | 3,825.00 | 0.66% | 335,722 |
| Jul 29, 2025 | 3,865.00 | 3,890.00 | 3,795.00 | 3,800.00 | 3,800.00 | -2.81% | 332,998 |
| Jul 28, 2025 | 3,950.00 | 3,985.00 | 3,860.00 | 3,910.00 | 3,910.00 | -1.39% | 319,657 |
| Jul 25, 2025 | 3,930.00 | 4,000.00 | 3,930.00 | 3,965.00 | 3,965.00 | 0.51% | 236,608 |
| Jul 24, 2025 | 4,015.00 | 4,015.00 | 3,890.00 | 3,945.00 | 3,945.00 | -1.38% | 414,197 |
| Jul 23, 2025 | 4,000.00 | 4,015.00 | 3,940.00 | 4,000.00 | 4,000.00 | - | 300,739 |
| Jul 22, 2025 | 4,005.00 | 4,135.00 | 3,970.00 | 4,000.00 | 4,000.00 | 0.38% | 546,086 |
| Jul 21, 2025 | 4,120.00 | 4,135.00 | 3,890.00 | 3,985.00 | 3,985.00 | -3.04% | 773,358 |
| Jul 18, 2025 | 4,140.00 | 4,150.00 | 4,020.00 | 4,110.00 | 4,110.00 | 0.12% | 569,885 |
| Jul 17, 2025 | 4,085.00 | 4,180.00 | 4,035.00 | 4,105.00 | 4,105.00 | 0.24% | 447,946 |
| Jul 16, 2025 | 4,040.00 | 4,120.00 | 4,010.00 | 4,095.00 | 4,095.00 | 0.49% | 426,255 |
| Jul 15, 2025 | 4,085.00 | 4,110.00 | 4,025.00 | 4,075.00 | 4,075.00 | -0.24% | 383,798 |
| Jul 14, 2025 | 4,170.00 | 4,195.00 | 4,070.00 | 4,085.00 | 4,085.00 | -0.61% | 429,373 |
| Jul 11, 2025 | 4,055.00 | 4,215.00 | 4,045.00 | 4,110.00 | 4,110.00 | 0.24% | 737,595 |
| Jul 10, 2025 | 4,130.00 | 4,230.00 | 4,040.00 | 4,100.00 | 4,100.00 | -0.73% | 783,315 |
| Jul 9, 2025 | 4,255.00 | 4,255.00 | 4,020.00 | 4,130.00 | 4,130.00 | -2.71% | 875,556 |
| Jul 8, 2025 | 4,220.00 | 4,400.00 | 4,200.00 | 4,245.00 | 4,245.00 | -2.08% | 698,493 |
| Jul 7, 2025 | 4,600.00 | 4,660.00 | 4,310.00 | 4,335.00 | 4,335.00 | -6.57% | 950,215 |
| Jul 4, 2025 | 4,800.00 | 4,805.00 | 4,600.00 | 4,640.00 | 4,640.00 | -3.33% | 655,592 |
| Jul 3, 2025 | 4,750.00 | 4,815.00 | 4,685.00 | 4,800.00 | 4,800.00 | 1.05% | 491,258 |
| Jul 2, 2025 | 4,860.00 | 4,880.00 | 4,695.00 | 4,750.00 | 4,750.00 | -2.16% | 715,269 |
| Jul 1, 2025 | 4,860.00 | 5,010.00 | 4,830.00 | 4,855.00 | 4,855.00 | 1.57% | 856,616 |
| Jun 30, 2025 | 4,710.00 | 4,940.00 | 4,600.00 | 4,780.00 | 4,780.00 | 0.10% | 1,329,276 |
| Jun 27, 2025 | 4,875.00 | 4,950.00 | 4,725.00 | 4,775.00 | 4,775.00 | -3.34% | 1,233,513 |
| Jun 26, 2025 | 5,070.00 | 5,140.00 | 4,760.00 | 4,940.00 | 4,940.00 | -3.33% | 2,263,556 |
| Jun 25, 2025 | 5,610.00 | 5,750.00 | 5,070.00 | 5,110.00 | 5,110.00 | -19.78% | 4,695,952 |
| Jun 24, 2025 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | -29.92% | 448,306 |
| Jun 23, 2025 | 9,200.00 | 9,360.00 | 8,890.00 | 9,090.00 | 9,090.00 | -3.81% | 577,177 |
| Jun 20, 2025 | 9,500.00 | 10,350.00 | 9,340.00 | 9,450.00 | 9,450.00 | -0.53% | 1,377,713 |
| Jun 19, 2025 | 9,150.00 | 9,830.00 | 8,900.00 | 9,500.00 | 9,500.00 | 2.48% | 925,558 |
| Jun 18, 2025 | 9,350.00 | 9,500.00 | 8,950.00 | 9,270.00 | 9,270.00 | -3.03% | 753,510 |
| Jun 17, 2025 | 8,820.00 | 9,850.00 | 8,780.00 | 9,560.00 | 9,560.00 | 6.70% | 1,010,299 |
| Jun 16, 2025 | 9,300.00 | 9,360.00 | 8,430.00 | 8,960.00 | 8,960.00 | -3.03% | 599,851 |
| Jun 13, 2025 | 9,310.00 | 9,400.00 | 8,770.00 | 9,240.00 | 9,240.00 | 0.22% | 601,690 |
| Jun 12, 2025 | 8,220.00 | 9,400.00 | 8,180.00 | 9,220.00 | 9,220.00 | 10.82% | 1,136,634 |
| Jun 11, 2025 | 8,270.00 | 8,520.00 | 8,210.00 | 8,320.00 | 8,320.00 | 1.22% | 398,152 |
| Jun 10, 2025 | 7,610.00 | 8,380.00 | 7,610.00 | 8,220.00 | 8,220.00 | 8.02% | 524,021 |
| Jun 9, 2025 | 7,850.00 | 7,850.00 | 7,510.00 | 7,610.00 | 7,610.00 | -1.81% | 211,232 |
| Jun 5, 2025 | 7,780.00 | 7,980.00 | 7,700.00 | 7,750.00 | 7,750.00 | 0.78% | 277,886 |
| Jun 4, 2025 | 7,510.00 | 7,950.00 | 7,490.00 | 7,690.00 | 7,690.00 | -1.16% | 360,363 |
| Jun 2, 2025 | 7,900.00 | 8,020.00 | 7,700.00 | 7,780.00 | 7,780.00 | -3.47% | 305,890 |
| May 30, 2025 | 8,080.00 | 8,160.00 | 7,530.00 | 8,060.00 | 8,060.00 | -1.23% | 413,127 |
| May 29, 2025 | 8,660.00 | 8,660.00 | 7,980.00 | 8,160.00 | 8,160.00 | -3.66% | 463,540 |
| May 28, 2025 | 7,920.00 | 8,920.00 | 7,810.00 | 8,470.00 | 8,470.00 | 10.14% | 1,054,112 |