HLB Genex, Inc. (KOSDAQ:187420)
 3,085.00
 -10.00 (-0.32%)
  At close: Oct 30, 2025
HLB Genex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3,120.00 | 3,185.00 | 3,085.00 | 3,095.00 | 3,095.00 | -0.80% | 52,396 | 
| Oct 28, 2025 | 3,120.00 | 3,130.00 | 3,080.00 | 3,120.00 | 3,120.00 | - | 24,241 | 
| Oct 27, 2025 | 3,200.00 | 3,200.00 | 3,070.00 | 3,120.00 | 3,120.00 | -1.58% | 28,984 | 
| Oct 24, 2025 | 3,150.00 | 3,200.00 | 3,095.00 | 3,170.00 | 3,170.00 | 1.12% | 55,323 | 
| Oct 23, 2025 | 3,080.00 | 3,135.00 | 3,035.00 | 3,135.00 | 3,135.00 | 2.28% | 25,964 | 
| Oct 22, 2025 | 3,070.00 | 3,080.00 | 3,000.00 | 3,065.00 | 3,065.00 | 0.16% | 38,040 | 
| Oct 21, 2025 | 3,000.00 | 3,160.00 | 3,000.00 | 3,060.00 | 3,060.00 | 2.00% | 68,727 | 
| Oct 20, 2025 | 3,050.00 | 3,100.00 | 2,995.00 | 3,000.00 | 3,000.00 | -1.48% | 51,372 | 
| Oct 17, 2025 | 3,040.00 | 3,090.00 | 2,965.00 | 3,045.00 | 3,045.00 | 0.16% | 37,783 | 
| Oct 16, 2025 | 3,000.00 | 3,055.00 | 2,990.00 | 3,040.00 | 3,040.00 | - | 42,700 | 
| Oct 15, 2025 | 3,040.00 | 3,070.00 | 2,950.00 | 3,040.00 | 3,040.00 | - | 29,328 | 
| Oct 14, 2025 | 3,050.00 | 3,100.00 | 2,990.00 | 3,040.00 | 3,040.00 | 0.66% | 43,923 | 
| Oct 13, 2025 | 2,990.00 | 3,060.00 | 2,905.00 | 3,020.00 | 3,020.00 | 0.50% | 38,112 | 
| Oct 10, 2025 | 3,095.00 | 3,185.00 | 3,000.00 | 3,005.00 | 3,005.00 | -2.44% | 96,486 | 
| Oct 2, 2025 | 3,050.00 | 3,145.00 | 3,050.00 | 3,080.00 | 3,080.00 | 0.33% | 30,429 | 
| Oct 1, 2025 | 3,150.00 | 3,180.00 | 3,060.00 | 3,070.00 | 3,070.00 | -2.85% | 40,556 | 
| Sep 30, 2025 | 3,160.00 | 3,195.00 | 3,145.00 | 3,160.00 | 3,160.00 | - | 16,951 | 
| Sep 29, 2025 | 3,155.00 | 3,180.00 | 3,100.00 | 3,160.00 | 3,160.00 | 0.16% | 16,778 | 
| Sep 26, 2025 | 3,210.00 | 3,210.00 | 3,100.00 | 3,155.00 | 3,155.00 | -1.71% | 37,857 | 
| Sep 25, 2025 | 3,170.00 | 3,270.00 | 3,115.00 | 3,210.00 | 3,210.00 | 1.26% | 43,942 | 
| Sep 24, 2025 | 3,205.00 | 3,240.00 | 3,125.00 | 3,170.00 | 3,170.00 | -1.09% | 32,197 | 
| Sep 23, 2025 | 3,190.00 | 3,210.00 | 3,140.00 | 3,205.00 | 3,205.00 | 0.47% | 27,644 | 
| Sep 22, 2025 | 3,330.00 | 3,330.00 | 3,140.00 | 3,190.00 | 3,190.00 | -4.20% | 122,880 | 
| Sep 19, 2025 | 3,345.00 | 3,370.00 | 3,265.00 | 3,330.00 | 3,330.00 | -0.30% | 21,635 | 
| Sep 18, 2025 | 3,350.00 | 3,400.00 | 3,290.00 | 3,340.00 | 3,340.00 | -0.15% | 32,583 | 
| Sep 17, 2025 | 3,200.00 | 3,360.00 | 3,180.00 | 3,345.00 | 3,345.00 | 4.53% | 88,397 | 
| Sep 16, 2025 | 3,280.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | -2.74% | 62,515 | 
| Sep 15, 2025 | 3,330.00 | 3,330.00 | 3,215.00 | 3,290.00 | 3,290.00 | -1.20% | 38,679 | 
| Sep 12, 2025 | 3,200.00 | 3,330.00 | 3,195.00 | 3,330.00 | 3,330.00 | 4.06% | 17,890 | 
| Sep 11, 2025 | 3,200.00 | 3,245.00 | 3,160.00 | 3,200.00 | 3,200.00 | - | 19,602 | 
| Sep 10, 2025 | 3,210.00 | 3,275.00 | 3,180.00 | 3,200.00 | 3,200.00 | -0.93% | 29,607 | 
| Sep 9, 2025 | 3,230.00 | 3,250.00 | 3,150.00 | 3,230.00 | 3,230.00 | 0.47% | 35,476 | 
| Sep 8, 2025 | 3,255.00 | 3,320.00 | 3,205.00 | 3,215.00 | 3,215.00 | -2.58% | 37,885 | 
| Sep 5, 2025 | 3,180.00 | 3,360.00 | 3,145.00 | 3,300.00 | 3,300.00 | 4.76% | 109,824 | 
| Sep 4, 2025 | 3,170.00 | 3,210.00 | 3,125.00 | 3,150.00 | 3,150.00 | -0.32% | 21,429 | 
| Sep 3, 2025 | 3,200.00 | 3,210.00 | 3,130.00 | 3,160.00 | 3,160.00 | -1.25% | 16,573 | 
| Sep 2, 2025 | 3,110.00 | 3,200.00 | 3,070.00 | 3,200.00 | 3,200.00 | 3.73% | 16,646 | 
| Sep 1, 2025 | 3,130.00 | 3,200.00 | 3,075.00 | 3,085.00 | 3,085.00 | -0.64% | 43,962 | 
| Aug 29, 2025 | 3,180.00 | 3,230.00 | 3,105.00 | 3,105.00 | 3,105.00 | -1.58% | 37,772 | 
| Aug 28, 2025 | 3,170.00 | 3,190.00 | 3,100.00 | 3,155.00 | 3,155.00 | 1.61% | 18,755 | 
| Aug 27, 2025 | 3,240.00 | 3,240.00 | 3,040.00 | 3,105.00 | 3,105.00 | -2.36% | 60,063 | 
| Aug 26, 2025 | 3,130.00 | 3,195.00 | 3,120.00 | 3,180.00 | 3,180.00 | 1.60% | 27,704 | 
| Aug 25, 2025 | 3,080.00 | 3,160.00 | 3,080.00 | 3,130.00 | 3,130.00 | 1.62% | 21,596 | 
| Aug 22, 2025 | 3,205.00 | 3,205.00 | 3,000.00 | 3,080.00 | 3,080.00 | -3.14% | 70,266 | 
| Aug 21, 2025 | 3,235.00 | 3,275.00 | 3,140.00 | 3,180.00 | 3,180.00 | -0.78% | 67,933 | 
| Aug 20, 2025 | 3,365.00 | 3,365.00 | 3,180.00 | 3,205.00 | 3,205.00 | -4.75% | 76,501 | 
| Aug 19, 2025 | 3,165.00 | 3,475.00 | 3,100.00 | 3,365.00 | 3,365.00 | 6.32% | 176,218 | 
| Aug 18, 2025 | 3,165.00 | 3,195.00 | 3,070.00 | 3,165.00 | 3,165.00 | - | 45,242 | 
| Aug 14, 2025 | 3,125.00 | 3,245.00 | 3,000.00 | 3,165.00 | 3,165.00 | 3.43% | 131,631 | 
| Aug 13, 2025 | 2,980.00 | 3,115.00 | 2,980.00 | 3,060.00 | 3,060.00 | 2.00% | 41,444 |