Skip to main content
logo
HLB Therapeutics Co.,Ltd. (KOSDAQ:115450)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,040.00
-60.00 (-1.94%)
Aug 29, 2025, 12:39 PM KST

HLB Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,070.003,115.002,985.003,025.00--2.42%233,810
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
Jul 24, 20254,015.004,015.003,890.003,945.003,945.00-1.38%414,197
Jul 23, 20254,000.004,015.003,940.004,000.004,000.00-300,739
Jul 22, 20254,005.004,135.003,970.004,000.004,000.000.38%546,086
Jul 21, 20254,120.004,135.003,890.003,985.003,985.00-3.04%773,358
Jul 18, 20254,140.004,150.004,020.004,110.004,110.000.12%569,885
Jul 17, 20254,085.004,180.004,035.004,105.004,105.000.24%447,946
Jul 16, 20254,040.004,120.004,010.004,095.004,095.000.49%426,255
Jul 15, 20254,085.004,110.004,025.004,075.004,075.00-0.24%383,798
Jul 14, 20254,170.004,195.004,070.004,085.004,085.00-0.61%429,373
Jul 11, 20254,055.004,215.004,045.004,110.004,110.000.24%737,595
Jul 10, 20254,130.004,230.004,040.004,100.004,100.00-0.73%783,315
Jul 9, 20254,255.004,255.004,020.004,130.004,130.00-2.71%875,556
Jul 8, 20254,220.004,400.004,200.004,245.004,245.00-2.08%698,493
Jul 7, 20254,600.004,660.004,310.004,335.004,335.00-6.57%950,215
Jul 4, 20254,800.004,805.004,600.004,640.004,640.00-3.33%655,592
Jul 3, 20254,750.004,815.004,685.004,800.004,800.001.05%491,258
Jul 2, 20254,860.004,880.004,695.004,750.004,750.00-2.16%715,269
Jul 1, 20254,860.005,010.004,830.004,855.004,855.001.57%856,616
Jun 30, 20254,710.004,940.004,600.004,780.004,780.000.10%1,329,276
Jun 27, 20254,875.004,950.004,725.004,775.004,775.00-3.34%1,233,513
Jun 26, 20255,070.005,140.004,760.004,940.004,940.00-3.33%2,263,556
Jun 25, 20255,610.005,750.005,070.005,110.005,110.00-19.78%4,695,952
Jun 24, 20256,370.006,370.006,370.006,370.006,370.00-29.92%448,306
Jun 23, 20259,200.009,360.008,890.009,090.009,090.00-3.81%577,177
Jun 20, 20259,500.0010,350.009,340.009,450.009,450.00-0.53%1,377,713