HLB Genex, Inc. (KOSDAQ:187420)
South Korea · Delayed Price · Currency is KRW 2,610.00
+435.00 (20.00%)
At close: Oct 8, 2026
HLB Genex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2,175.00 | 2,780.00 | 2,155.00 | 2,610.00 | 2,610.00 | 20.00% | 4,664,174 |
| 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 |
| 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 |