HLB Therapeutics Co.,Ltd. (KOSDAQ:115450)
South Korea · Delayed Price · Currency is KRW 1,982.00
-28.00 (-1.39%)
Sep 22, 2026, 3:30 PM KST
HLB Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,000.00 | 2,050.00 | 1,981.00 | 1,982.00 | 1,982.00 | -1.39% | 195,532 |
| Sep 21, 2026 | 1,997.00 | 2,065.00 | 1,901.00 | 2,010.00 | 2,010.00 | 4.80% | 505,181 |
| Sep 18, 2026 | 2,055.00 | 2,065.00 | 1,918.00 | 1,918.00 | 1,918.00 | -6.44% | 228,217 |
| Sep 17, 2026 | 2,025.00 | 2,085.00 | 2,010.00 | 2,050.00 | 2,050.00 | 0.74% | 117,773 |
| Sep 16, 2026 | 2,000.00 | 2,045.00 | 1,953.00 | 2,035.00 | 2,035.00 | 1.95% | 109,538 |
| Sep 15, 2026 | 1,990.00 | 2,025.00 | 1,955.00 | 1,996.00 | 1,996.00 | 2.41% | 245,482 |
| Sep 14, 2026 | 1,987.00 | 2,000.00 | 1,948.00 | 1,949.00 | 1,949.00 | -1.91% | 113,550 |
| Sep 11, 2026 | 1,960.00 | 2,025.00 | 1,945.00 | 1,987.00 | 1,987.00 | 1.38% | 128,563 |
| Sep 10, 2026 | 2,035.00 | 2,035.00 | 1,960.00 | 1,960.00 | 1,960.00 | -1.95% | 346,097 |
| Sep 9, 2026 | 2,000.00 | 2,030.00 | 1,995.00 | 1,999.00 | 1,999.00 | -0.55% | 108,936 |
| Sep 8, 2026 | 2,080.00 | 2,080.00 | 2,000.00 | 2,010.00 | 2,010.00 | -3.37% | 121,769 |
| Sep 7, 2026 | 2,140.00 | 2,165.00 | 2,005.00 | 2,080.00 | 2,080.00 | -3.26% | 281,360 |
| Sep 4, 2026 | 2,095.00 | 2,170.00 | 2,095.00 | 2,150.00 | 2,150.00 | 2.63% | 100,071 |
| Sep 3, 2026 | 2,125.00 | 2,170.00 | 2,085.00 | 2,095.00 | 2,095.00 | 0.96% | 187,097 |
| Sep 2, 2026 | 2,030.00 | 2,110.00 | 2,030.00 | 2,075.00 | 2,075.00 | -1.43% | 126,175 |
| Sep 1, 2026 | 2,290.00 | 2,295.00 | 2,070.00 | 2,105.00 | 2,105.00 | -0.71% | 384,791 |
| Aug 31, 2026 | 2,100.00 | 2,125.00 | 2,060.00 | 2,120.00 | 2,120.00 | - | 105,810 |
| Aug 28, 2026 | 2,160.00 | 2,160.00 | 2,070.00 | 2,120.00 | 2,120.00 | -1.62% | 124,360 |
| Aug 27, 2026 | 2,105.00 | 2,180.00 | 2,050.00 | 2,155.00 | 2,155.00 | 3.11% | 140,229 |
| Aug 26, 2026 | 2,010.00 | 2,210.00 | 1,986.00 | 2,090.00 | 2,090.00 | 4.50% | 275,416 |
| Aug 25, 2026 | 2,020.00 | 2,035.00 | 1,957.00 | 2,000.00 | 2,000.00 | - | 211,141 |
| Aug 24, 2026 | 2,115.00 | 2,125.00 | 1,995.00 | 2,000.00 | 2,000.00 | -4.99% | 175,197 |
| Aug 21, 2026 | 2,235.00 | 2,235.00 | 2,075.00 | 2,105.00 | 2,105.00 | -6.65% | 371,178 |
| Aug 20, 2026 | 2,350.00 | 2,395.00 | 2,190.00 | 2,255.00 | 2,255.00 | -2.38% | 331,478 |
| Aug 19, 2026 | 2,300.00 | 2,360.00 | 2,270.00 | 2,310.00 | 2,310.00 | -2.74% | 250,527 |
| Aug 18, 2026 | 2,425.00 | 2,540.00 | 2,350.00 | 2,375.00 | 2,375.00 | -1.45% | 316,250 |
| Aug 14, 2026 | 2,385.00 | 2,480.00 | 2,320.00 | 2,410.00 | 2,410.00 | 1.26% | 214,802 |
| Aug 13, 2026 | 2,400.00 | 2,445.00 | 2,335.00 | 2,380.00 | 2,380.00 | -0.83% | 224,741 |
| Aug 12, 2026 | 2,340.00 | 2,445.00 | 2,280.00 | 2,400.00 | 2,400.00 | 1.91% | 320,670 |
| Aug 11, 2026 | 2,200.00 | 2,380.00 | 2,200.00 | 2,355.00 | 2,355.00 | 3.29% | 435,409 |
| Aug 10, 2026 | 2,080.00 | 2,310.00 | 2,080.00 | 2,280.00 | 2,280.00 | 12.04% | 543,516 |
| Aug 7, 2026 | 2,030.00 | 2,145.00 | 1,990.00 | 2,035.00 | 2,035.00 | 0.49% | 402,562 |
| Aug 6, 2026 | 1,970.00 | 2,065.00 | 1,888.00 | 2,025.00 | 2,025.00 | 2.95% | 405,980 |
| Aug 5, 2026 | 1,902.00 | 2,025.00 | 1,852.00 | 1,967.00 | 1,967.00 | 3.36% | 344,953 |
| Aug 4, 2026 | 1,730.00 | 1,912.00 | 1,730.00 | 1,903.00 | 1,903.00 | 10.00% | 524,191 |
| Aug 3, 2026 | 1,631.00 | 1,775.00 | 1,631.00 | 1,730.00 | 1,730.00 | 4.41% | 357,485 |
| Jul 31, 2026 | 1,530.00 | 1,680.00 | 1,530.00 | 1,657.00 | 1,657.00 | 9.01% | 504,804 |
| Jul 30, 2026 | 1,520.00 | 1,604.00 | 1,485.00 | 1,520.00 | 1,520.00 | - | 378,402 |
| Jul 29, 2026 | 1,592.00 | 1,629.00 | 1,437.00 | 1,520.00 | 1,520.00 | -4.46% | 567,933 |
| Jul 28, 2026 | 1,700.00 | 1,700.00 | 1,588.00 | 1,591.00 | 1,591.00 | -6.41% | 365,305 |
| Jul 27, 2026 | 1,705.00 | 1,746.00 | 1,684.00 | 1,700.00 | 1,700.00 | -1.79% | 316,286 |
| Jul 24, 2026 | 1,990.00 | 2,150.00 | 1,730.00 | 1,731.00 | 1,731.00 | -0.29% | 1,837,154 |
| Jul 23, 2026 | 1,673.00 | 1,750.00 | 1,665.00 | 1,736.00 | 1,736.00 | 3.77% | 259,253 |
| Jul 22, 2026 | 1,662.00 | 1,715.00 | 1,633.00 | 1,673.00 | 1,673.00 | -0.77% | 406,704 |
| Jul 21, 2026 | 1,830.00 | 2,010.00 | 1,655.00 | 1,686.00 | 1,686.00 | -1.52% | 572,369 |
| 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 |