Skip to main content
logo
HLB Genex, Inc. (KOSDAQ:187420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,710.00
-70.00 (-2.52%)
At close: Jan 21, 2026

HLB Genex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20262,700.002,700.002,605.002,650.002,650.001.53%36,340
Feb 2, 20262,750.002,750.002,600.002,610.002,610.00-6.45%91,755
Jan 30, 20262,725.002,790.002,575.002,790.002,790.001.64%128,511
Jan 29, 20262,830.002,840.002,700.002,745.002,745.00-3.68%107,857
Jan 28, 20262,895.002,930.002,805.002,850.002,850.00-1.55%109,075
Jan 27, 20262,895.002,980.002,800.002,895.002,895.00-0.17%75,078
Jan 26, 20263,020.003,025.002,820.002,900.002,900.001.93%130,143
Jan 23, 20262,760.002,855.002,755.002,845.002,845.003.08%112,988
Jan 22, 20262,715.002,790.002,695.002,760.002,760.001.85%58,717
Jan 21, 20262,780.002,780.002,640.002,710.002,710.00-2.52%72,128
Jan 20, 20262,685.002,780.002,685.002,780.002,780.002.77%34,002
Jan 19, 20262,725.002,725.002,640.002,705.002,705.00-0.73%40,958
Jan 16, 20262,700.002,755.002,605.002,725.002,725.000.93%62,877
Jan 15, 20262,665.002,740.002,630.002,700.002,700.001.50%41,606
Jan 14, 20262,790.002,795.002,650.002,660.002,660.00-2.74%60,743
Jan 13, 20262,905.002,905.002,735.002,735.002,735.00-2.67%27,367
Jan 12, 20262,765.002,990.002,765.002,810.002,810.001.63%118,835
Jan 9, 20262,760.002,765.002,680.002,765.002,765.00-0.18%37,209
Jan 8, 20262,850.002,870.002,750.002,770.002,770.00-2.81%26,161
Jan 7, 20262,880.002,900.002,795.002,850.002,850.00-1.04%30,073
Jan 6, 20262,880.002,910.002,800.002,880.002,880.001.23%77,225
Jan 5, 20262,790.002,855.002,780.002,845.002,845.001.97%42,723
Jan 2, 20262,665.002,810.002,660.002,790.002,790.005.28%37,712
Dec 30, 20252,660.002,775.002,640.002,650.002,650.00-0.38%52,820
Dec 29, 20252,605.002,680.002,575.002,660.002,660.002.11%22,765
Dec 26, 20252,715.002,720.002,570.002,605.002,605.00-3.87%47,269
Dec 24, 20252,710.002,730.002,675.002,710.002,710.00-21,862
Dec 23, 20252,710.002,725.002,680.002,710.002,710.00-0.18%26,363
Dec 22, 20252,635.002,725.002,600.002,715.002,715.003.04%49,084
Dec 19, 20252,635.002,690.002,600.002,635.002,635.00-0.19%22,298
Dec 18, 20252,665.002,680.002,635.002,640.002,640.00-1.12%18,765
Dec 17, 20252,705.002,755.002,625.002,670.002,670.00-0.19%49,909
Dec 16, 20252,785.002,840.002,675.002,675.002,675.00-4.63%65,836
Dec 15, 20252,810.002,810.002,760.002,805.002,805.00-0.53%10,726
Dec 12, 20252,850.002,880.002,800.002,820.002,820.00-1.74%38,209
Dec 11, 20252,820.002,900.002,805.002,870.002,870.001.95%38,083
Dec 10, 20252,835.002,835.002,775.002,815.002,815.00-25,170
Dec 9, 20252,800.002,820.002,775.002,815.002,815.000.36%23,482
Dec 8, 20252,800.002,805.002,755.002,805.002,805.00-0.18%35,580
Dec 5, 20252,865.002,865.002,740.002,810.002,810.000.72%49,684
Dec 4, 20252,880.002,915.002,700.002,790.002,790.00-3.13%66,292
Dec 3, 20252,895.002,925.002,840.002,880.002,880.00-1.54%31,270
Dec 2, 20252,860.002,935.002,860.002,925.002,925.001.39%28,906
Dec 1, 20252,860.002,970.002,860.002,885.002,885.001.05%30,324
Nov 28, 20252,770.002,860.002,735.002,855.002,855.002.70%19,853
Nov 27, 20252,740.002,810.002,740.002,780.002,780.000.36%65,506
Nov 26, 20252,760.002,885.002,740.002,770.002,770.000.36%44,327
Nov 25, 20252,750.002,825.002,750.002,760.002,760.00-24,916
Nov 24, 20252,865.002,865.002,750.002,760.002,760.00-0.72%23,277
Nov 21, 20252,885.002,885.002,780.002,780.002,780.00-3.64%92,391