Skip to main content
logo
HLB Genex, Inc. (KOSDAQ:187420)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,155.00
+50.00 (1.61%)
At close: Aug 28, 2025

HLB Genex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,170.003,190.003,100.003,155.00-1.61%18,856
Aug 27, 20253,240.003,240.003,040.003,105.00--2.36%60,063
Aug 26, 20253,130.003,195.003,120.003,180.00-1.60%27,704
Aug 25, 20253,080.003,160.003,080.003,130.00-1.62%21,596
Aug 22, 20253,205.003,205.003,000.003,080.00--3.14%70,266
Aug 21, 20253,235.003,275.003,140.003,180.00--0.78%67,933
Aug 20, 20253,365.003,365.003,180.003,205.00--4.75%76,501
Aug 19, 20253,165.003,475.003,100.003,365.00-6.32%176,218
Aug 18, 20253,165.003,195.003,070.003,165.00--45,242
Aug 14, 20253,125.003,245.003,000.003,165.00-3.43%131,631
Aug 13, 20252,980.003,115.002,980.003,060.00-2.00%41,444
Aug 12, 20253,015.003,050.002,990.003,000.00--0.33%30,371
Aug 11, 20253,010.003,100.002,980.003,010.00--0.99%55,234
Aug 8, 20253,100.003,145.002,970.003,040.00--2.88%80,273
Aug 7, 20253,140.003,140.003,050.003,130.00--36,991
Aug 6, 20253,145.003,150.003,095.003,130.00--0.48%11,885
Aug 5, 20253,155.003,300.003,105.003,145.00-1.62%113,173
Aug 4, 20252,970.003,130.002,965.003,095.00-4.38%50,897
Aug 1, 20253,030.003,035.002,930.002,965.00--3.26%98,261
Jul 31, 20253,075.003,170.003,050.003,065.00--2.08%43,870
Jul 30, 20253,115.003,215.003,075.003,130.00--0.95%45,828
Jul 29, 20253,200.003,215.003,110.003,160.00--1.71%21,208
Jul 28, 20253,145.003,320.003,075.003,215.00-2.39%121,156
Jul 25, 20253,140.003,175.003,120.003,140.00-0.16%22,270
Jul 24, 20253,210.003,310.003,090.003,135.00--2.34%131,554
Jul 23, 20253,185.003,300.003,155.003,210.00-1.58%42,729
Jul 22, 20253,130.003,395.003,130.003,160.00--77,948
Jul 21, 20253,290.003,320.003,160.003,160.00--4.82%48,104
Jul 18, 20253,275.003,320.003,220.003,320.00-1.22%39,897
Jul 17, 20253,175.003,375.003,150.003,280.00-2.50%86,908
Jul 16, 20253,200.003,210.003,115.003,200.00--28,708
Jul 15, 20253,225.003,235.003,195.003,200.00--0.78%27,390
Jul 14, 20253,240.003,250.003,185.003,225.00--35,264
Jul 11, 20253,170.003,270.003,170.003,225.00-1.57%37,122
Jul 10, 20253,180.003,230.003,145.003,175.00--46,448
Jul 9, 20253,130.003,200.003,130.003,175.00-0.47%37,568
Jul 8, 20253,175.003,200.003,130.003,160.00-0.32%18,453
Jul 7, 20253,150.003,230.003,140.003,150.00--20,133
Jul 4, 20253,230.003,230.003,120.003,150.00--2.48%29,029
Jul 3, 20253,180.003,285.003,155.003,230.00-1.73%25,191
Jul 2, 20253,145.003,180.003,105.003,175.00-0.95%39,401
Jul 1, 20253,130.003,180.003,000.003,145.00-0.48%41,540
Jun 30, 20253,100.003,220.003,090.003,130.00--0.16%39,461
Jun 27, 20253,145.003,170.003,020.003,135.00--0.32%35,025
Jun 26, 20253,185.003,245.003,095.003,145.00--1.72%35,835
Jun 25, 20253,185.003,350.003,140.003,200.00-0.47%46,419
Jun 24, 20253,260.003,280.003,050.003,185.00--2.30%83,771
Jun 23, 20253,340.003,340.003,190.003,260.00--2.40%35,792
Jun 20, 20253,300.003,390.003,255.003,340.00-1.21%43,285
Jun 19, 20253,270.003,440.003,180.003,300.00-0.92%64,708