HLB Therapeutics Co.,Ltd. (KOSDAQ:115450)
 3,395.00
 +5.00 (0.15%)
  Oct 31, 2025, 1:40 PM KST
HLB Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,400.00 | 3,440.00 | 3,335.00 | 3,440.00 | - | 1.33% | 143,778 | 
| Oct 30, 2025 | 3,315.00 | 3,510.00 | 3,310.00 | 3,395.00 | 3,395.00 | 2.11% | 485,178 | 
| Oct 29, 2025 | 3,440.00 | 3,475.00 | 3,285.00 | 3,325.00 | 3,325.00 | -1.63% | 452,158 | 
| Oct 28, 2025 | 3,330.00 | 3,390.00 | 3,280.00 | 3,380.00 | 3,380.00 | 1.65% | 351,540 | 
| Oct 27, 2025 | 3,290.00 | 3,365.00 | 3,250.00 | 3,325.00 | 3,325.00 | 1.37% | 357,077 | 
| Oct 24, 2025 | 3,225.00 | 3,300.00 | 3,200.00 | 3,280.00 | 3,280.00 | 2.18% | 400,311 | 
| Oct 23, 2025 | 3,230.00 | 3,280.00 | 3,205.00 | 3,210.00 | 3,210.00 | -0.62% | 182,020 | 
| Oct 22, 2025 | 3,295.00 | 3,310.00 | 3,170.00 | 3,230.00 | 3,230.00 | -2.42% | 229,642 | 
| Oct 21, 2025 | 3,200.00 | 3,375.00 | 3,170.00 | 3,310.00 | 3,310.00 | 5.41% | 887,996 | 
| Oct 20, 2025 | 3,190.00 | 3,190.00 | 3,050.00 | 3,140.00 | 3,140.00 | 2.95% | 271,307 | 
| Oct 17, 2025 | 3,025.00 | 3,145.00 | 3,005.00 | 3,050.00 | 3,050.00 | -0.65% | 304,485 | 
| Oct 16, 2025 | 3,040.00 | 3,140.00 | 3,040.00 | 3,070.00 | 3,070.00 | 0.16% | 235,482 | 
| Oct 15, 2025 | 3,015.00 | 3,090.00 | 2,985.00 | 3,065.00 | 3,065.00 | 1.66% | 180,485 | 
| Oct 14, 2025 | 3,015.00 | 3,055.00 | 2,980.00 | 3,015.00 | 3,015.00 | -0.66% | 264,351 | 
| Oct 13, 2025 | 3,000.00 | 3,150.00 | 2,900.00 | 3,035.00 | 3,035.00 | 1.85% | 270,241 | 
| Oct 10, 2025 | 3,070.00 | 3,080.00 | 2,935.00 | 2,980.00 | 2,980.00 | -2.61% | 269,545 | 
| Oct 2, 2025 | 3,025.00 | 3,130.00 | 3,025.00 | 3,060.00 | 3,060.00 | 1.32% | 192,359 | 
| Oct 1, 2025 | 3,030.00 | 3,055.00 | 2,990.00 | 3,020.00 | 3,020.00 | 0.17% | 146,091 | 
| Sep 30, 2025 | 3,035.00 | 3,085.00 | 3,010.00 | 3,015.00 | 3,015.00 | -1.63% | 194,934 | 
| Sep 29, 2025 | 3,135.00 | 3,165.00 | 3,050.00 | 3,065.00 | 3,065.00 | -2.08% | 193,006 | 
| Sep 26, 2025 | 3,165.00 | 3,165.00 | 3,050.00 | 3,130.00 | 3,130.00 | -2.03% | 229,202 | 
| Sep 25, 2025 | 3,130.00 | 3,215.00 | 3,115.00 | 3,195.00 | 3,195.00 | 0.95% | 162,627 | 
| Sep 24, 2025 | 3,205.00 | 3,230.00 | 3,000.00 | 3,165.00 | 3,165.00 | -1.40% | 195,264 | 
| Sep 23, 2025 | 3,250.00 | 3,265.00 | 3,105.00 | 3,210.00 | 3,210.00 | -0.93% | 239,020 | 
| Sep 22, 2025 | 3,350.00 | 3,355.00 | 3,205.00 | 3,240.00 | 3,240.00 | -3.14% | 305,920 | 
| Sep 19, 2025 | 3,455.00 | 3,465.00 | 3,290.00 | 3,345.00 | 3,345.00 | -3.04% | 450,517 | 
| Sep 18, 2025 | 3,515.00 | 3,690.00 | 3,445.00 | 3,450.00 | 3,450.00 | -0.58% | 477,533 | 
| Sep 17, 2025 | 3,595.00 | 3,630.00 | 3,400.00 | 3,470.00 | 3,470.00 | -1.84% | 539,375 | 
| Sep 16, 2025 | 3,760.00 | 3,940.00 | 3,470.00 | 3,535.00 | 3,535.00 | 4.59% | 1,958,465 | 
| Sep 15, 2025 | 3,160.00 | 3,410.00 | 3,130.00 | 3,380.00 | 3,380.00 | 5.96% | 805,141 | 
| Sep 12, 2025 | 3,040.00 | 3,210.00 | 3,040.00 | 3,190.00 | 3,190.00 | 5.45% | 565,483 | 
| Sep 11, 2025 | 3,010.00 | 3,070.00 | 3,010.00 | 3,025.00 | 3,025.00 | -0.82% | 210,519 | 
| Sep 10, 2025 | 3,015.00 | 3,055.00 | 3,000.00 | 3,050.00 | 3,050.00 | 0.33% | 193,648 | 
| Sep 9, 2025 | 3,025.00 | 3,060.00 | 2,980.00 | 3,040.00 | 3,040.00 | 1.00% | 200,982 | 
| Sep 8, 2025 | 3,095.00 | 3,100.00 | 2,980.00 | 3,010.00 | 3,010.00 | -1.95% | 273,311 | 
| Sep 5, 2025 | 3,060.00 | 3,190.00 | 3,040.00 | 3,070.00 | 3,070.00 | 0.49% | 392,930 | 
| Sep 4, 2025 | 3,030.00 | 3,110.00 | 3,025.00 | 3,055.00 | 3,055.00 | -0.16% | 113,197 | 
| Sep 3, 2025 | 3,070.00 | 3,130.00 | 3,055.00 | 3,060.00 | 3,060.00 | -1.29% | 206,760 | 
| Sep 2, 2025 | 3,000.00 | 3,115.00 | 2,980.00 | 3,100.00 | 3,100.00 | 3.33% | 257,781 | 
| Sep 1, 2025 | 2,995.00 | 3,190.00 | 2,900.00 | 3,000.00 | 3,000.00 | -2.60% | 372,647 | 
| Aug 29, 2025 | 3,070.00 | 3,115.00 | 2,985.00 | 3,080.00 | 3,080.00 | -0.65% | 395,825 | 
| Aug 28, 2025 | 3,100.00 | 3,140.00 | 3,040.00 | 3,100.00 | 3,100.00 | - | 341,409 | 
| Aug 27, 2025 | 3,040.00 | 3,105.00 | 3,025.00 | 3,100.00 | 3,100.00 | 2.14% | 464,795 | 
| Aug 26, 2025 | 3,150.00 | 3,180.00 | 2,885.00 | 3,035.00 | 3,035.00 | -2.72% | 2,398,307 | 
| Aug 25, 2025 | 3,050.00 | 3,325.00 | 3,050.00 | 3,120.00 | 3,120.00 | 1.63% | 808,783 | 
| Aug 22, 2025 | 3,240.00 | 3,260.00 | 2,990.00 | 3,070.00 | 3,070.00 | -4.95% | 873,213 | 
| Aug 21, 2025 | 3,290.00 | 3,335.00 | 3,220.00 | 3,230.00 | 3,230.00 | -0.92% | 319,703 | 
| Aug 20, 2025 | 3,240.00 | 3,275.00 | 3,160.00 | 3,260.00 | 3,260.00 | -0.31% | 346,361 | 
| Aug 19, 2025 | 3,260.00 | 3,300.00 | 3,205.00 | 3,270.00 | 3,270.00 | -0.76% | 381,109 | 
| Aug 18, 2025 | 3,335.00 | 3,355.00 | 3,275.00 | 3,295.00 | 3,295.00 | -3.09% | 399,500 |