HLB Therapeutics Co.,Ltd. (KOSDAQ:115450)
South Korea · Delayed Price · Currency is KRW 1,693.00
-19.00 (-1.11%)
Jul 21, 2026, 2:25 PM KST
HLB Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,720.00 | 1,767.00 | 1,651.00 | 1,712.00 | 1,712.00 | -7.66% | 527,936 |
| Jul 16, 2026 | 2,140.00 | 2,340.00 | 1,823.00 | 1,854.00 | 1,854.00 | -6.17% | 3,316,662 |
| Jul 15, 2026 | 1,653.00 | 1,976.00 | 1,635.00 | 1,976.00 | 1,976.00 | 30.00% | 2,187,873 |
| Jul 14, 2026 | 1,441.00 | 1,560.00 | 1,407.00 | 1,520.00 | 1,520.00 | 4.76% | 903,596 |
| Jul 13, 2026 | 1,463.00 | 1,554.00 | 1,342.00 | 1,451.00 | 1,451.00 | -7.28% | 2,072,297 |
| Jul 10, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | -29.82% | 524,686 |
| Jul 9, 2026 | 2,150.00 | 2,330.00 | 2,140.00 | 2,230.00 | 2,230.00 | 2.76% | 341,970 |
| Jul 8, 2026 | 2,260.00 | 2,300.00 | 2,140.00 | 2,170.00 | 2,170.00 | -3.98% | 174,485 |
| Jul 7, 2026 | 2,245.00 | 2,290.00 | 2,185.00 | 2,260.00 | 2,260.00 | 0.67% | 163,608 |
| Jul 6, 2026 | 2,175.00 | 2,285.00 | 2,165.00 | 2,245.00 | 2,245.00 | 3.22% | 157,252 |
| Jul 3, 2026 | 2,190.00 | 2,200.00 | 2,110.00 | 2,175.00 | 2,175.00 | -0.68% | 234,743 |
| Jul 2, 2026 | 2,275.00 | 2,285.00 | 2,145.00 | 2,190.00 | 2,190.00 | -3.74% | 230,597 |
| Jul 1, 2026 | 2,310.00 | 2,345.00 | 2,250.00 | 2,275.00 | 2,275.00 | -1.52% | 118,423 |
| Jun 30, 2026 | 2,240.00 | 2,370.00 | 2,230.00 | 2,310.00 | 2,310.00 | 0.87% | 179,388 |
| Jun 29, 2026 | 2,070.00 | 2,290.00 | 2,070.00 | 2,290.00 | 2,290.00 | 10.63% | 337,007 |
| Jun 26, 2026 | 2,205.00 | 2,220.00 | 2,045.00 | 2,070.00 | 2,070.00 | -6.76% | 500,790 |
| Jun 25, 2026 | 2,265.00 | 2,310.00 | 2,205.00 | 2,220.00 | 2,220.00 | -1.77% | 209,680 |
| Jun 24, 2026 | 2,250.00 | 2,340.00 | 2,200.00 | 2,260.00 | 2,260.00 | 0.44% | 200,868 |
| Jun 23, 2026 | 2,395.00 | 2,520.00 | 2,250.00 | 2,250.00 | 2,250.00 | -6.25% | 447,173 |
| Jun 22, 2026 | 2,430.00 | 2,445.00 | 2,330.00 | 2,400.00 | 2,400.00 | -1.23% | 328,551 |
| Jun 19, 2026 | 2,550.00 | 2,550.00 | 2,390.00 | 2,430.00 | 2,430.00 | -4.89% | 389,898 |
| Jun 18, 2026 | 2,750.00 | 2,750.00 | 2,535.00 | 2,555.00 | 2,555.00 | -5.19% | 328,124 |
| Jun 17, 2026 | 2,610.00 | 2,760.00 | 2,535.00 | 2,695.00 | 2,695.00 | 3.45% | 400,113 |
| Jun 16, 2026 | 2,475.00 | 2,850.00 | 2,395.00 | 2,605.00 | 2,605.00 | 5.25% | 1,082,082 |
| Jun 15, 2026 | 2,465.00 | 2,555.00 | 2,465.00 | 2,475.00 | 2,475.00 | 1.02% | 174,041 |
| Jun 12, 2026 | 2,445.00 | 2,555.00 | 2,435.00 | 2,450.00 | 2,450.00 | 0.82% | 240,122 |
| Jun 11, 2026 | 2,500.00 | 2,525.00 | 2,255.00 | 2,430.00 | 2,430.00 | -2.80% | 522,552 |
| Jun 10, 2026 | 2,520.00 | 2,585.00 | 2,465.00 | 2,500.00 | 2,500.00 | -0.79% | 219,444 |
| Jun 9, 2026 | 2,470.00 | 2,595.00 | 2,445.00 | 2,520.00 | 2,520.00 | 2.23% | 283,839 |
| Jun 8, 2026 | 2,550.00 | 2,595.00 | 2,425.00 | 2,465.00 | 2,465.00 | -7.16% | 450,466 |
| Jun 5, 2026 | 2,645.00 | 2,700.00 | 2,585.00 | 2,655.00 | 2,655.00 | -0.38% | 370,904 |
| Jun 4, 2026 | 2,520.00 | 2,760.00 | 2,450.00 | 2,665.00 | 2,665.00 | 5.75% | 584,414 |
| Jun 2, 2026 | 2,595.00 | 2,670.00 | 2,450.00 | 2,520.00 | 2,520.00 | -3.08% | 428,471 |
| Jun 1, 2026 | 2,650.00 | 2,670.00 | 2,500.00 | 2,600.00 | 2,600.00 | -1.89% | 688,257 |
| May 29, 2026 | 2,785.00 | 2,800.00 | 2,525.00 | 2,650.00 | 2,650.00 | -4.85% | 590,746 |
| May 28, 2026 | 2,835.00 | 2,840.00 | 2,720.00 | 2,785.00 | 2,785.00 | -2.45% | 439,841 |
| May 27, 2026 | 2,905.00 | 2,910.00 | 2,780.00 | 2,855.00 | 2,855.00 | -1.89% | 436,277 |
| May 26, 2026 | 2,975.00 | 3,090.00 | 2,895.00 | 2,910.00 | 2,910.00 | -0.85% | 409,740 |
| May 22, 2026 | 2,830.00 | 3,065.00 | 2,830.00 | 2,935.00 | 2,935.00 | 5.01% | 385,531 |
| May 21, 2026 | 2,950.00 | 3,045.00 | 2,775.00 | 2,795.00 | 2,795.00 | -4.44% | 574,738 |
| May 20, 2026 | 2,965.00 | 2,965.00 | 2,845.00 | 2,925.00 | 2,925.00 | -1.85% | 443,834 |
| May 19, 2026 | 3,005.00 | 3,160.00 | 2,950.00 | 2,980.00 | 2,980.00 | -0.83% | 308,997 |
| May 18, 2026 | 3,090.00 | 3,090.00 | 2,885.00 | 3,005.00 | 3,005.00 | -2.75% | 469,954 |
| May 15, 2026 | 3,185.00 | 3,260.00 | 3,035.00 | 3,090.00 | 3,090.00 | -2.98% | 529,837 |
| May 14, 2026 | 3,190.00 | 3,225.00 | 3,055.00 | 3,185.00 | 3,185.00 | -1.85% | 591,105 |
| May 13, 2026 | 3,410.00 | 3,545.00 | 3,230.00 | 3,245.00 | 3,245.00 | -2.26% | 682,103 |
| May 12, 2026 | 3,290.00 | 3,380.00 | 3,180.00 | 3,320.00 | 3,320.00 | 0.91% | 637,684 |
| May 11, 2026 | 3,350.00 | 3,520.00 | 3,285.00 | 3,290.00 | 3,290.00 | -1.20% | 821,415 |
| May 8, 2026 | 3,485.00 | 3,490.00 | 3,295.00 | 3,330.00 | 3,330.00 | -3.76% | 615,901 |
| May 7, 2026 | 3,480.00 | 3,630.00 | 3,450.00 | 3,460.00 | 3,460.00 | -3.49% | 437,404 |