Skip to main content
logo
HLB Genex, Inc. (KOSDAQ:187420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,325.00
+55.00 (2.42%)
At close: May 20, 2026

HLB Genex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 16, 20262,985.003,215.002,935.003,175.003,175.006.37%400,033
Apr 15, 20262,885.002,990.002,800.002,985.002,985.003.65%228,791
Apr 14, 20262,835.002,950.002,815.002,880.002,880.001.77%176,226
Apr 13, 20262,715.002,835.002,680.002,830.002,830.004.24%211,183
Apr 10, 20262,795.002,795.002,650.002,715.002,715.001.12%66,059
Apr 9, 20262,665.002,695.002,630.002,685.002,685.002.87%48,970
Apr 8, 20262,625.002,680.002,590.002,610.002,610.001.75%68,757
Apr 7, 20262,650.002,650.002,550.002,565.002,565.000.59%52,873
Apr 6, 20262,570.002,595.002,520.002,550.002,550.00-36,057
Apr 3, 20262,660.002,660.002,550.002,550.002,550.00-1.54%76,554
Apr 2, 20262,680.002,850.002,565.002,590.002,590.00-2.81%196,544
Apr 1, 20262,610.002,750.002,500.002,665.002,665.005.13%132,332
Mar 31, 20262,640.002,660.002,525.002,535.002,535.00-3.98%42,866
Mar 30, 20262,750.002,750.002,555.002,640.002,640.00-1.49%52,660
Mar 27, 20262,675.002,690.002,515.002,680.002,680.002.10%89,595
Mar 26, 20262,660.002,700.002,595.002,625.002,625.00-2.23%43,499
Mar 25, 20262,600.002,700.002,575.002,685.002,685.003.87%74,252
Mar 24, 20262,600.002,605.002,525.002,585.002,585.002.38%43,428
Mar 23, 20262,700.002,730.002,510.002,525.002,525.00-6.13%82,646
Mar 20, 20262,795.002,830.002,685.002,690.002,690.00-2.00%54,171
Mar 19, 20262,720.002,830.002,690.002,745.002,745.00-80,785
Mar 18, 20262,720.002,760.002,600.002,745.002,745.000.92%43,222
Mar 17, 20262,615.002,765.002,600.002,720.002,720.004.21%109,388
Mar 16, 20262,660.002,720.002,585.002,610.002,610.000.38%115,312
Mar 13, 20262,550.002,725.002,475.002,600.002,600.002.97%90,489
Mar 12, 20262,480.002,540.002,450.002,525.002,525.001.81%31,081
Mar 11, 20262,560.002,565.002,475.002,480.002,480.00-3.13%81,033
Mar 10, 20262,560.002,585.002,500.002,560.002,560.000.20%52,966