HLB Genex, Inc. (KOSDAQ:187420)
South Korea · Delayed Price · Currency is KRW 2,445.00
+85.00 (3.60%)
At close: Nov 2, 2026
HLB Genex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2,370.00 | 2,445.00 | 2,245.00 | 2,445.00 | 2,445.00 | 3.60% | 272,217 |
| Oct 30, 2026 | 2,250.00 | 2,375.00 | 2,205.00 | 2,360.00 | 2,360.00 | 4.66% | 263,995 |
| Oct 29, 2026 | 2,295.00 | 2,295.00 | 2,190.00 | 2,255.00 | 2,255.00 | -1.96% | 123,698 |
| Oct 28, 2026 | 2,230.00 | 2,355.00 | 2,230.00 | 2,300.00 | 2,300.00 | 3.14% | 113,874 |
| Oct 27, 2026 | 2,160.00 | 2,245.00 | 2,145.00 | 2,230.00 | 2,230.00 | 3.24% | 98,821 |
| Oct 26, 2026 | 2,265.00 | 2,265.00 | 2,130.00 | 2,160.00 | 2,160.00 | -4.85% | 115,754 |
| Oct 23, 2026 | 2,265.00 | 2,285.00 | 2,170.00 | 2,270.00 | 2,270.00 | -2.16% | 218,747 |
| Oct 22, 2026 | 2,350.00 | 2,355.00 | 2,230.00 | 2,320.00 | 2,320.00 | -2.52% | 176,608 |
| Oct 21, 2026 | 2,440.00 | 2,475.00 | 2,355.00 | 2,380.00 | 2,380.00 | -2.46% | 198,821 |
| Oct 20, 2026 | 2,540.00 | 2,560.00 | 2,300.00 | 2,440.00 | 2,440.00 | -4.87% | 368,571 |
| Oct 19, 2026 | 2,415.00 | 2,730.00 | 2,415.00 | 2,565.00 | 2,565.00 | 2.60% | 720,442 |
| Oct 16, 2026 | 2,160.00 | 2,680.00 | 2,125.00 | 2,500.00 | 2,500.00 | 17.37% | 1,968,032 |
| Oct 15, 2026 | 2,160.00 | 2,175.00 | 2,035.00 | 2,130.00 | 2,130.00 | -4.05% | 216,947 |
| Oct 14, 2026 | 2,220.00 | 2,265.00 | 2,095.00 | 2,220.00 | 2,220.00 | -1.33% | 216,808 |
| Oct 13, 2026 | 2,200.00 | 2,380.00 | 2,185.00 | 2,250.00 | 2,250.00 | -0.88% | 613,272 |
| Oct 12, 2026 | 2,530.00 | 2,595.00 | 2,240.00 | 2,270.00 | 2,270.00 | -13.03% | 835,158 |
| Oct 8, 2026 | 2,175.00 | 2,780.00 | 2,155.00 | 2,610.00 | 2,610.00 | 20.00% | 4,175,305 |
| Oct 7, 2026 | 2,090.00 | 2,225.00 | 2,035.00 | 2,175.00 | 2,175.00 | 2.35% | 530,404 |
| Oct 6, 2026 | 1,924.00 | 2,390.00 | 1,917.00 | 2,125.00 | 2,125.00 | 11.26% | 1,740,611 |
| Oct 2, 2026 | 1,963.00 | 1,985.00 | 1,895.00 | 1,910.00 | 1,910.00 | -3.00% | 140,461 |
| Oct 1, 2026 | 1,997.00 | 1,997.00 | 1,925.00 | 1,969.00 | 1,969.00 | -1.35% | 78,350 |
| Sep 30, 2026 | 1,998.00 | 2,095.00 | 1,860.00 | 1,996.00 | 1,996.00 | -1.92% | 313,808 |
| Sep 29, 2026 | 2,325.00 | 2,500.00 | 2,000.00 | 2,035.00 | 2,035.00 | -12.28% | 2,481,588 |
| Sep 28, 2026 | 2,280.00 | 2,320.00 | 2,210.00 | 2,320.00 | 2,320.00 | 29.83% | 1,301,938 |
| Sep 23, 2026 | 1,801.00 | 1,809.00 | 1,721.00 | 1,787.00 | 1,787.00 | -0.72% | 182,666 |
| Sep 22, 2026 | 1,883.00 | 1,883.00 | 1,761.00 | 1,800.00 | 1,800.00 | -0.55% | 155,514 |
| Sep 21, 2026 | 1,750.00 | 1,840.00 | 1,674.00 | 1,810.00 | 1,810.00 | 4.44% | 456,965 |
| Sep 18, 2026 | 1,780.00 | 1,867.00 | 1,730.00 | 1,733.00 | 1,733.00 | -2.64% | 76,449 |
| Sep 17, 2026 | 1,900.00 | 1,900.00 | 1,757.00 | 1,780.00 | 1,780.00 | -2.14% | 34,933 |
| Sep 16, 2026 | 1,785.00 | 1,819.00 | 1,770.00 | 1,819.00 | 1,819.00 | 1.45% | 42,202 |
| Sep 15, 2026 | 1,759.00 | 1,793.00 | 1,738.00 | 1,793.00 | 1,793.00 | 1.88% | 54,790 |
| Sep 14, 2026 | 1,712.00 | 1,806.00 | 1,712.00 | 1,760.00 | 1,760.00 | -2.60% | 72,593 |
| Sep 11, 2026 | 1,834.00 | 1,834.00 | 1,791.00 | 1,807.00 | 1,807.00 | -1.47% | 48,472 |
| Sep 10, 2026 | 1,800.00 | 1,838.00 | 1,781.00 | 1,834.00 | 1,834.00 | 0.60% | 105,616 |
| Sep 9, 2026 | 1,958.00 | 1,958.00 | 1,770.00 | 1,823.00 | 1,823.00 | -0.60% | 93,942 |
| Sep 8, 2026 | 1,961.00 | 1,968.00 | 1,832.00 | 1,834.00 | 1,834.00 | -6.38% | 84,330 |
| Sep 7, 2026 | 1,969.00 | 1,985.00 | 1,920.00 | 1,959.00 | 1,959.00 | -0.51% | 122,784 |
| Sep 4, 2026 | 1,934.00 | 1,978.00 | 1,906.00 | 1,969.00 | 1,969.00 | 1.81% | 101,203 |
| Sep 3, 2026 | 1,976.00 | 1,976.00 | 1,909.00 | 1,934.00 | 1,934.00 | 0.68% | 79,733 |
| Sep 2, 2026 | 1,839.00 | 1,925.00 | 1,839.00 | 1,921.00 | 1,921.00 | 0.31% | 107,568 |
| Sep 1, 2026 | 2,020.00 | 2,095.00 | 1,882.00 | 1,915.00 | 1,915.00 | -0.36% | 225,351 |
| Aug 31, 2026 | 1,916.00 | 1,952.00 | 1,852.00 | 1,922.00 | 1,922.00 | 0.26% | 123,150 |
| Aug 28, 2026 | 1,835.00 | 1,923.00 | 1,835.00 | 1,917.00 | 1,917.00 | 3.62% | 108,291 |
| Aug 27, 2026 | 1,861.00 | 1,889.00 | 1,836.00 | 1,850.00 | 1,850.00 | -0.59% | 106,032 |
| Aug 26, 2026 | 1,911.00 | 1,911.00 | 1,851.00 | 1,861.00 | 1,861.00 | -2.62% | 152,581 |
| Aug 25, 2026 | 1,885.00 | 1,911.00 | 1,822.00 | 1,911.00 | 1,911.00 | 1.33% | 97,286 |
| Aug 24, 2026 | 1,876.00 | 1,974.00 | 1,844.00 | 1,886.00 | 1,886.00 | 0.53% | 153,911 |
| Aug 21, 2026 | 1,918.00 | 1,918.00 | 1,848.00 | 1,876.00 | 1,876.00 | -2.29% | 138,913 |
| Aug 20, 2026 | 1,990.00 | 1,990.00 | 1,839.00 | 1,920.00 | 1,920.00 | 1.05% | 262,299 |
| Aug 19, 2026 | 1,950.00 | 1,957.00 | 1,870.00 | 1,900.00 | 1,900.00 | -2.56% | 258,740 |