Skip to main content
logo
HLB Genex, Inc. (KOSDAQ:187420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,025.00
-5.00 (-0.25%)
At close: Jul 1, 2026

HLB Genex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20262,030.002,055.001,980.002,025.002,025.00-0.25%57,023
Jun 30, 20262,030.002,035.001,995.002,030.002,030.000.74%32,722
Jun 29, 20261,953.002,030.001,891.002,015.002,015.003.17%71,983
Jun 26, 20261,985.002,050.001,800.001,953.001,953.00-1.61%104,616
Jun 25, 20262,080.002,100.001,960.001,985.001,985.00-4.57%130,943
Jun 24, 20262,075.002,130.002,000.002,080.002,080.000.48%98,648
Jun 23, 20262,185.002,225.002,040.002,070.002,070.00-5.26%122,505
Jun 22, 20262,165.002,230.002,055.002,185.002,185.000.92%95,870
Jun 19, 20262,330.002,330.002,105.002,165.002,165.00-7.08%91,463
Jun 18, 20262,355.002,375.002,240.002,330.002,330.00-1.89%127,910
Jun 17, 20262,305.002,560.002,190.002,375.002,375.006.50%530,556
Jun 16, 20262,220.002,440.002,120.002,230.002,230.000.45%363,876
Jun 15, 20262,235.002,315.002,205.002,220.002,220.00-0.89%36,358
Jun 12, 20262,260.002,320.002,225.002,240.002,240.00-0.67%47,622
Jun 11, 20262,225.002,260.002,135.002,255.002,255.001.35%76,146
Jun 10, 20262,200.002,240.002,135.002,225.002,225.001.14%57,046
Jun 9, 20262,110.002,240.002,110.002,200.002,200.004.27%47,501
Jun 8, 20262,150.002,255.002,000.002,110.002,110.00-2.31%83,587
Jun 5, 20262,285.002,380.002,150.002,160.002,160.00-2.48%123,389
Jun 4, 20262,120.002,245.002,070.002,215.002,215.004.48%85,405
Jun 2, 20262,150.002,150.002,015.002,120.002,120.00-1.40%104,166
Jun 1, 20262,135.002,150.002,025.002,150.002,150.000.70%120,759
May 29, 20262,200.002,205.002,105.002,135.002,135.00-2.95%129,708
May 28, 20262,300.002,305.002,160.002,200.002,200.00-3.30%190,452
May 27, 20262,370.002,370.002,250.002,275.002,275.00-4.01%98,455
May 26, 20262,450.002,450.002,330.002,370.002,370.00-0.21%119,003
May 22, 20262,335.002,470.002,335.002,375.002,375.001.93%94,934
May 21, 20262,375.002,435.002,300.002,330.002,330.000.22%187,355
May 20, 20262,270.002,500.002,180.002,325.002,325.002.42%464,392
May 19, 20262,325.002,340.002,220.002,270.002,270.00-2.37%93,708
May 18, 20262,360.002,515.002,270.002,325.002,325.00-2.92%174,716
May 15, 20262,435.002,505.002,340.002,395.002,395.00-1.03%118,126
May 14, 20262,455.002,460.002,350.002,420.002,420.00-1.63%194,632
May 13, 20262,565.002,565.002,400.002,460.002,460.00-4.09%144,313
May 12, 20262,570.002,600.002,500.002,565.002,565.000.20%118,865
May 11, 20262,660.002,690.002,500.002,560.002,560.00-3.76%156,144
May 8, 20262,735.002,735.002,610.002,660.002,660.00-2.74%119,401
May 7, 20262,800.002,800.002,660.002,735.002,735.000.92%205,798
May 6, 20262,825.002,880.002,655.002,710.002,710.00-3.90%383,354
May 4, 20262,950.003,000.002,770.002,820.002,820.00-4.08%601,285
Apr 30, 20262,935.002,975.002,900.002,940.002,940.000.17%98,370
Apr 29, 20262,935.002,990.002,890.002,935.002,935.00-153,512
Apr 28, 20262,955.002,985.002,850.002,935.002,935.00-0.68%244,987
Apr 27, 20263,005.003,070.002,930.002,955.002,955.00-1.50%259,206
Apr 24, 20263,055.003,140.002,935.003,000.003,000.00-3.07%234,760
Apr 23, 20263,280.003,280.003,010.003,095.003,095.00-3.28%197,195
Apr 22, 20263,315.003,315.003,100.003,200.003,200.00-3.03%218,660
Apr 21, 20263,300.003,480.003,200.003,300.003,300.00-0.30%241,875
Apr 20, 20263,310.003,480.003,155.003,310.003,310.000.30%363,920
Apr 17, 20263,250.003,460.003,115.003,300.003,300.003.94%612,428