Skip to main content
logo
HLB Genex, Inc. (KOSDAQ:187420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,650.00
-35.00 (-1.30%)
At close: Feb 27, 2026

HLB Genex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,700.002,705.002,640.002,650.002,650.00-1.30%68,658
Feb 26, 20262,895.002,895.002,620.002,685.002,685.00-4.11%187,697
Feb 25, 20262,805.002,815.002,765.002,800.002,800.00-0.18%46,903
Feb 24, 20262,795.002,835.002,760.002,805.002,805.00-0.36%84,874
Feb 23, 20262,900.002,905.002,805.002,815.002,815.00-2.93%63,594
Feb 20, 20262,950.002,955.002,860.002,900.002,900.00-1.69%85,785
Feb 19, 20262,965.003,030.002,900.002,950.002,950.00-0.51%102,907
Feb 13, 20262,930.002,980.002,845.002,965.002,965.001.02%192,863
Feb 12, 20262,810.003,500.002,760.002,935.002,935.005.58%972,889
Feb 11, 20262,750.002,785.002,740.002,780.002,780.000.72%36,364
Feb 10, 20262,705.002,770.002,695.002,760.002,760.002.03%66,312
Feb 9, 20262,625.002,735.002,625.002,705.002,705.003.24%76,551
Feb 6, 20262,670.002,670.002,535.002,620.002,620.00-1.87%78,926
Feb 5, 20262,630.002,670.002,525.002,670.002,670.001.52%112,604
Feb 4, 20262,665.002,665.002,615.002,630.002,630.00-0.75%35,959
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