HLB Genex, Inc. (KOSDAQ:187420)
South Korea · Delayed Price · Currency is KRW 1,819.00
+26.00 (1.45%)
At close: Sep 16, 2026
HLB Genex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 2,100.00 | 2,100.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.50% | 187,485 |
| Aug 14, 2026 | 1,941.00 | 2,045.00 | 1,941.00 | 2,000.00 | 2,000.00 | 2.04% | 201,564 |
| Aug 13, 2026 | 2,005.00 | 2,015.00 | 1,916.00 | 1,960.00 | 1,960.00 | -2.24% | 112,333 |
| Aug 12, 2026 | 2,025.00 | 2,025.00 | 1,898.00 | 2,005.00 | 2,005.00 | 0.86% | 111,447 |
| Aug 11, 2026 | 1,770.00 | 2,135.00 | 1,701.00 | 1,988.00 | 1,988.00 | 12.32% | 762,695 |
| Aug 10, 2026 | 1,667.00 | 1,779.00 | 1,667.00 | 1,770.00 | 1,770.00 | 6.18% | 100,610 |
| Aug 7, 2026 | 1,650.00 | 1,694.00 | 1,631.00 | 1,667.00 | 1,667.00 | 1.03% | 94,767 |
| Aug 6, 2026 | 1,648.00 | 1,700.00 | 1,589.00 | 1,650.00 | 1,650.00 | 2.68% | 219,608 |
| Aug 5, 2026 | 1,600.00 | 1,670.00 | 1,599.00 | 1,607.00 | 1,607.00 | 0.44% | 122,695 |
| Aug 4, 2026 | 1,470.00 | 1,600.00 | 1,470.00 | 1,600.00 | 1,600.00 | 8.84% | 159,450 |
| Aug 3, 2026 | 1,475.00 | 1,512.00 | 1,406.00 | 1,470.00 | 1,470.00 | 2.15% | 188,733 |
| Jul 31, 2026 | 1,383.00 | 1,444.00 | 1,350.00 | 1,439.00 | 1,439.00 | 4.81% | 167,382 |
| Jul 30, 2026 | 1,423.00 | 1,497.00 | 1,368.00 | 1,373.00 | 1,373.00 | -3.51% | 215,034 |
| Jul 29, 2026 | 1,521.00 | 1,521.00 | 1,392.00 | 1,423.00 | 1,423.00 | -6.38% | 276,940 |
| Jul 28, 2026 | 1,612.00 | 1,639.00 | 1,510.00 | 1,520.00 | 1,520.00 | -5.71% | 113,371 |
| Jul 27, 2026 | 1,685.00 | 1,785.00 | 1,510.00 | 1,612.00 | 1,612.00 | -4.33% | 240,692 |
| Jul 24, 2026 | 1,852.00 | 2,035.00 | 1,630.00 | 1,685.00 | 1,685.00 | 1.69% | 754,012 |
| Jul 23, 2026 | 1,680.00 | 1,680.00 | 1,562.00 | 1,657.00 | 1,657.00 | 6.90% | 147,647 |
| Jul 22, 2026 | 1,550.00 | 1,602.00 | 1,510.00 | 1,550.00 | 1,550.00 | -1.27% | 217,027 |
| 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 |