Skip to main content
logo
HLB Therapeutics Co.,Ltd. (KOSDAQ:115450)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,980.00
-80.00 (-2.61%)
Oct 10, 2025, 3:30 PM KST

HLB Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,070.003,080.002,935.002,980.002,980.00-2.61%269,545
Oct 2, 20253,025.003,130.003,025.003,060.003,060.001.32%192,359
Oct 1, 20253,030.003,055.002,990.003,020.003,020.000.17%146,091
Sep 30, 20253,035.003,085.003,010.003,015.003,015.00-1.63%194,934
Sep 29, 20253,135.003,165.003,050.003,065.003,065.00-2.08%193,006
Sep 26, 20253,165.003,165.003,050.003,130.003,130.00-2.03%229,202
Sep 25, 20253,130.003,215.003,115.003,195.003,195.000.95%162,627
Sep 24, 20253,205.003,230.003,000.003,165.003,165.00-1.40%195,264
Sep 23, 20253,250.003,265.003,105.003,210.003,210.00-0.93%239,020
Sep 22, 20253,350.003,355.003,205.003,240.003,240.00-3.14%305,920
Sep 19, 20253,455.003,465.003,290.003,345.003,345.00-3.04%450,517
Sep 18, 20253,515.003,690.003,445.003,450.003,450.00-0.58%477,533
Sep 17, 20253,595.003,630.003,400.003,470.003,470.00-1.84%539,375
Sep 16, 20253,760.003,940.003,470.003,535.003,535.004.59%1,958,465
Sep 15, 20253,160.003,410.003,130.003,380.003,380.005.96%805,141
Sep 12, 20253,040.003,210.003,040.003,190.003,190.005.45%565,483
Sep 11, 20253,010.003,070.003,010.003,025.003,025.00-0.82%210,519
Sep 10, 20253,015.003,055.003,000.003,050.003,050.000.33%193,648
Sep 9, 20253,025.003,060.002,980.003,040.003,040.001.00%200,982
Sep 8, 20253,095.003,100.002,980.003,010.003,010.00-1.95%273,311
Sep 5, 20253,060.003,190.003,040.003,070.003,070.000.49%392,930
Sep 4, 20253,030.003,110.003,025.003,055.003,055.00-0.16%113,197
Sep 3, 20253,070.003,130.003,055.003,060.003,060.00-1.29%206,760
Sep 2, 20253,000.003,115.002,980.003,100.003,100.003.33%257,781
Sep 1, 20252,995.003,190.002,900.003,000.003,000.00-2.60%372,647
Aug 29, 20253,070.003,115.002,985.003,080.003,080.00-0.65%395,825
Aug 28, 20253,100.003,140.003,040.003,100.003,100.00-341,409
Aug 27, 20253,040.003,105.003,025.003,100.003,100.002.14%464,795
Aug 26, 20253,150.003,180.002,885.003,035.003,035.00-2.72%2,398,307
Aug 25, 20253,050.003,325.003,050.003,120.003,120.001.63%808,783
Aug 22, 20253,240.003,260.002,990.003,070.003,070.00-4.95%873,213
Aug 21, 20253,290.003,335.003,220.003,230.003,230.00-0.92%319,703
Aug 20, 20253,240.003,275.003,160.003,260.003,260.00-0.31%346,361
Aug 19, 20253,260.003,300.003,205.003,270.003,270.00-0.76%381,109
Aug 18, 20253,335.003,355.003,275.003,295.003,295.00-3.09%399,500
Aug 14, 20253,480.003,480.003,345.003,400.003,400.00-2.02%427,282
Aug 13, 20253,520.003,555.003,470.003,470.003,470.00-1.42%279,793
Aug 12, 20253,505.003,565.003,465.003,520.003,520.000.57%326,452
Aug 11, 20253,440.003,550.003,435.003,500.003,500.00-0.28%435,348
Aug 8, 20253,640.003,700.003,500.003,510.003,510.00-3.97%474,097
Aug 7, 20253,670.003,705.003,635.003,655.003,655.00-1.35%261,214
Aug 6, 20253,745.003,745.003,650.003,705.003,705.00-310,732
Aug 5, 20253,740.003,790.003,680.003,705.003,705.00-0.54%300,456
Aug 4, 20253,655.003,775.003,620.003,725.003,725.000.40%269,413
Aug 1, 20253,775.003,800.003,665.003,710.003,710.00-1.85%437,841
Jul 31, 20253,820.003,830.003,735.003,780.003,780.00-1.18%351,417
Jul 30, 20253,795.003,860.003,715.003,825.003,825.000.66%335,722
Jul 29, 20253,865.003,890.003,795.003,800.003,800.00-2.81%332,998
Jul 28, 20253,950.003,985.003,860.003,910.003,910.00-1.39%319,657
Jul 25, 20253,930.004,000.003,930.003,965.003,965.000.51%236,608