Skip to main content
logo
HLB Genex, Inc. (KOSDAQ:187420)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,080.00
+10.00 (0.33%)
Last updated: Oct 2, 2025, 9:00 AM KST

HLB Genex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,095.003,185.003,000.003,005.003,005.00-2.44%94,475
Oct 2, 20253,050.003,145.003,050.003,080.003,080.000.33%30,429
Oct 1, 20253,150.003,180.003,060.003,070.003,070.00-2.85%40,556
Sep 30, 20253,160.003,195.003,145.003,160.003,160.00-16,951
Sep 29, 20253,155.003,180.003,100.003,160.003,160.000.16%16,778
Sep 26, 20253,210.003,210.003,100.003,155.003,155.00-1.71%37,857
Sep 25, 20253,170.003,270.003,115.003,210.003,210.001.26%43,942
Sep 24, 20253,205.003,240.003,125.003,170.003,170.00-1.09%32,197
Sep 23, 20253,190.003,210.003,140.003,205.003,205.000.47%27,644
Sep 22, 20253,330.003,330.003,140.003,190.003,190.00-4.20%122,880
Sep 19, 20253,345.003,370.003,265.003,330.003,330.00-0.30%21,635
Sep 18, 20253,350.003,400.003,290.003,340.003,340.00-0.15%32,583
Sep 17, 20253,200.003,360.003,180.003,345.003,345.004.53%88,397
Sep 16, 20253,280.003,300.003,200.003,200.003,200.00-2.74%62,515
Sep 15, 20253,330.003,330.003,215.003,290.003,290.00-1.20%38,679
Sep 12, 20253,200.003,330.003,195.003,330.003,330.004.06%17,890
Sep 11, 20253,200.003,245.003,160.003,200.003,200.00-19,602
Sep 10, 20253,210.003,275.003,180.003,200.003,200.00-0.93%29,607
Sep 9, 20253,230.003,250.003,150.003,230.003,230.000.47%35,476
Sep 8, 20253,255.003,320.003,205.003,215.003,215.00-2.58%37,885
Sep 5, 20253,180.003,360.003,145.003,300.003,300.004.76%109,824
Sep 4, 20253,170.003,210.003,125.003,150.003,150.00-0.32%21,429
Sep 3, 20253,200.003,210.003,130.003,160.003,160.00-1.25%16,573
Sep 2, 20253,110.003,200.003,070.003,200.003,200.003.73%16,646
Sep 1, 20253,130.003,200.003,075.003,085.003,085.00-0.64%43,962
Aug 29, 20253,180.003,230.003,105.003,105.003,105.00-1.58%37,772
Aug 28, 20253,170.003,190.003,100.003,155.003,155.001.61%18,755
Aug 27, 20253,240.003,240.003,040.003,105.003,105.00-2.36%60,063
Aug 26, 20253,130.003,195.003,120.003,180.003,180.001.60%27,704
Aug 25, 20253,080.003,160.003,080.003,130.003,130.001.62%21,596
Aug 22, 20253,205.003,205.003,000.003,080.003,080.00-3.14%70,266
Aug 21, 20253,235.003,275.003,140.003,180.003,180.00-0.78%67,933
Aug 20, 20253,365.003,365.003,180.003,205.003,205.00-4.75%76,501
Aug 19, 20253,165.003,475.003,100.003,365.003,365.006.32%176,218
Aug 18, 20253,165.003,195.003,070.003,165.003,165.00-45,242
Aug 14, 20253,125.003,245.003,000.003,165.003,165.003.43%131,631
Aug 13, 20252,980.003,115.002,980.003,060.003,060.002.00%41,444
Aug 12, 20253,015.003,050.002,990.003,000.003,000.00-0.33%30,371
Aug 11, 20253,010.003,100.002,980.003,010.003,010.00-0.99%55,234
Aug 8, 20253,100.003,145.002,970.003,040.003,040.00-2.88%80,273
Aug 7, 20253,140.003,140.003,050.003,130.003,130.00-36,991
Aug 6, 20253,145.003,150.003,095.003,130.003,130.00-0.48%11,885
Aug 5, 20253,155.003,300.003,105.003,145.003,145.001.62%113,173
Aug 4, 20252,970.003,130.002,965.003,095.003,095.004.38%50,897
Aug 1, 20253,030.003,035.002,930.002,965.002,965.00-3.26%98,261
Jul 31, 20253,075.003,170.003,050.003,065.003,065.00-2.08%43,870
Jul 30, 20253,115.003,215.003,075.003,130.003,130.00-0.95%45,828
Jul 29, 20253,200.003,215.003,110.003,160.003,160.00-1.71%21,208
Jul 28, 20253,145.003,320.003,075.003,215.003,215.002.39%121,156
Jul 25, 20253,140.003,175.003,120.003,140.003,140.000.16%22,270