HLB Genex, Inc. (KOSDAQ:187420)
South Korea · Delayed Price · Currency is KRW 1,642.00
-40.00 (-2.38%)
At close: Jul 20, 2026
HLB Genex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,679.00 | 1,788.00 | 1,501.00 | 1,570.00 | 1,570.00 | -4.38% | 297,843 |
| Jul 20, 2026 | 1,622.00 | 1,652.00 | 1,503.00 | 1,642.00 | 1,642.00 | -2.38% | 135,949 |
| Jul 16, 2026 | 1,995.00 | 2,135.00 | 1,578.00 | 1,682.00 | 1,682.00 | -11.47% | 992,336 |
| Jul 15, 2026 | 1,503.00 | 1,900.00 | 1,503.00 | 1,900.00 | 1,900.00 | 29.96% | 2,104,611 |
| Jul 14, 2026 | 1,469.00 | 1,469.00 | 1,323.00 | 1,462.00 | 1,462.00 | -0.48% | 148,596 |
| Jul 13, 2026 | 1,463.00 | 1,552.00 | 1,380.00 | 1,469.00 | 1,469.00 | 0.20% | 263,989 |
| Jul 10, 2026 | 1,526.00 | 1,600.00 | 1,438.00 | 1,466.00 | 1,466.00 | -23.17% | 1,129,543 |
| Jul 9, 2026 | 1,900.00 | 1,979.00 | 1,834.00 | 1,908.00 | 1,908.00 | -0.10% | 186,905 |
| Jul 8, 2026 | 1,980.00 | 1,980.00 | 1,882.00 | 1,910.00 | 1,910.00 | -3.54% | 33,073 |
| Jul 7, 2026 | 1,950.00 | 1,990.00 | 1,820.00 | 1,980.00 | 1,980.00 | 1.54% | 90,599 |
| Jul 6, 2026 | 2,005.00 | 2,005.00 | 1,890.00 | 1,950.00 | 1,950.00 | -1.12% | 60,645 |
| Jul 3, 2026 | 1,990.00 | 2,005.00 | 1,824.00 | 1,972.00 | 1,972.00 | 1.60% | 48,962 |
| Jul 2, 2026 | 2,000.00 | 2,000.00 | 1,905.00 | 1,941.00 | 1,941.00 | -4.15% | 35,968 |
| Jul 1, 2026 | 2,030.00 | 2,055.00 | 1,980.00 | 2,025.00 | 2,025.00 | -0.25% | 57,023 |
| Jun 30, 2026 | 2,030.00 | 2,035.00 | 1,995.00 | 2,030.00 | 2,030.00 | 0.74% | 32,722 |
| Jun 29, 2026 | 1,953.00 | 2,030.00 | 1,891.00 | 2,015.00 | 2,015.00 | 3.17% | 71,983 |
| Jun 26, 2026 | 1,985.00 | 2,050.00 | 1,800.00 | 1,953.00 | 1,953.00 | -1.61% | 104,616 |
| Jun 25, 2026 | 2,080.00 | 2,100.00 | 1,960.00 | 1,985.00 | 1,985.00 | -4.57% | 130,943 |
| Jun 24, 2026 | 2,075.00 | 2,130.00 | 2,000.00 | 2,080.00 | 2,080.00 | 0.48% | 98,648 |
| Jun 23, 2026 | 2,185.00 | 2,225.00 | 2,040.00 | 2,070.00 | 2,070.00 | -5.26% | 122,505 |
| Jun 22, 2026 | 2,165.00 | 2,230.00 | 2,055.00 | 2,185.00 | 2,185.00 | 0.92% | 95,870 |
| Jun 19, 2026 | 2,330.00 | 2,330.00 | 2,105.00 | 2,165.00 | 2,165.00 | -7.08% | 91,463 |
| Jun 18, 2026 | 2,355.00 | 2,375.00 | 2,240.00 | 2,330.00 | 2,330.00 | -1.89% | 127,910 |
| Jun 17, 2026 | 2,305.00 | 2,560.00 | 2,190.00 | 2,375.00 | 2,375.00 | 6.50% | 530,556 |
| Jun 16, 2026 | 2,220.00 | 2,440.00 | 2,120.00 | 2,230.00 | 2,230.00 | 0.45% | 363,876 |
| Jun 15, 2026 | 2,235.00 | 2,315.00 | 2,205.00 | 2,220.00 | 2,220.00 | -0.89% | 36,358 |
| Jun 12, 2026 | 2,260.00 | 2,320.00 | 2,225.00 | 2,240.00 | 2,240.00 | -0.67% | 47,622 |
| Jun 11, 2026 | 2,225.00 | 2,260.00 | 2,135.00 | 2,255.00 | 2,255.00 | 1.35% | 76,146 |
| Jun 10, 2026 | 2,200.00 | 2,240.00 | 2,135.00 | 2,225.00 | 2,225.00 | 1.14% | 57,046 |
| Jun 9, 2026 | 2,110.00 | 2,240.00 | 2,110.00 | 2,200.00 | 2,200.00 | 4.27% | 47,501 |
| Jun 8, 2026 | 2,150.00 | 2,255.00 | 2,000.00 | 2,110.00 | 2,110.00 | -2.31% | 83,587 |
| Jun 5, 2026 | 2,285.00 | 2,380.00 | 2,150.00 | 2,160.00 | 2,160.00 | -2.48% | 123,389 |
| Jun 4, 2026 | 2,120.00 | 2,245.00 | 2,070.00 | 2,215.00 | 2,215.00 | 4.48% | 85,405 |
| Jun 2, 2026 | 2,150.00 | 2,150.00 | 2,015.00 | 2,120.00 | 2,120.00 | -1.40% | 104,166 |
| Jun 1, 2026 | 2,135.00 | 2,150.00 | 2,025.00 | 2,150.00 | 2,150.00 | 0.70% | 120,759 |
| May 29, 2026 | 2,200.00 | 2,205.00 | 2,105.00 | 2,135.00 | 2,135.00 | -2.95% | 129,708 |
| May 28, 2026 | 2,300.00 | 2,305.00 | 2,160.00 | 2,200.00 | 2,200.00 | -3.30% | 190,452 |
| May 27, 2026 | 2,370.00 | 2,370.00 | 2,250.00 | 2,275.00 | 2,275.00 | -4.01% | 98,455 |
| May 26, 2026 | 2,450.00 | 2,450.00 | 2,330.00 | 2,370.00 | 2,370.00 | -0.21% | 119,003 |
| May 22, 2026 | 2,335.00 | 2,470.00 | 2,335.00 | 2,375.00 | 2,375.00 | 1.93% | 94,934 |
| May 21, 2026 | 2,375.00 | 2,435.00 | 2,300.00 | 2,330.00 | 2,330.00 | 0.22% | 187,355 |
| May 20, 2026 | 2,270.00 | 2,500.00 | 2,180.00 | 2,325.00 | 2,325.00 | 2.42% | 464,392 |
| May 19, 2026 | 2,325.00 | 2,340.00 | 2,220.00 | 2,270.00 | 2,270.00 | -2.37% | 93,708 |
| May 18, 2026 | 2,360.00 | 2,515.00 | 2,270.00 | 2,325.00 | 2,325.00 | -2.92% | 174,716 |
| May 15, 2026 | 2,435.00 | 2,505.00 | 2,340.00 | 2,395.00 | 2,395.00 | -1.03% | 118,126 |
| May 14, 2026 | 2,455.00 | 2,460.00 | 2,350.00 | 2,420.00 | 2,420.00 | -1.63% | 194,632 |
| May 13, 2026 | 2,565.00 | 2,565.00 | 2,400.00 | 2,460.00 | 2,460.00 | -4.09% | 144,313 |
| May 12, 2026 | 2,570.00 | 2,600.00 | 2,500.00 | 2,565.00 | 2,565.00 | 0.20% | 118,865 |
| May 11, 2026 | 2,660.00 | 2,690.00 | 2,500.00 | 2,560.00 | 2,560.00 | -3.76% | 156,144 |
| May 8, 2026 | 2,735.00 | 2,735.00 | 2,610.00 | 2,660.00 | 2,660.00 | -2.74% | 119,401 |