HLB Genex, Inc. (KOSDAQ:187420)
South Korea · Delayed Price · Currency is KRW 1,886.00
+10.00 (0.53%)
At close: Aug 24, 2026
HLB Genex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1,990.00 | 2,005.00 | 1,824.00 | 1,972.00 | 1,972.00 | 1.60% | 48,962 |
| Jul 2, 2026 | 2,000.00 | 2,000.00 | 1,905.00 | 1,941.00 | 1,941.00 | -4.15% | 35,968 |
| Jul 1, 2026 | 2,030.00 | 2,055.00 | 1,980.00 | 2,025.00 | 2,025.00 | -0.25% | 57,023 |
| Jun 30, 2026 | 2,030.00 | 2,035.00 | 1,995.00 | 2,030.00 | 2,030.00 | 0.74% | 32,722 |
| Jun 29, 2026 | 1,953.00 | 2,030.00 | 1,891.00 | 2,015.00 | 2,015.00 | 3.17% | 71,983 |
| Jun 26, 2026 | 1,985.00 | 2,050.00 | 1,800.00 | 1,953.00 | 1,953.00 | -1.61% | 104,616 |
| Jun 25, 2026 | 2,080.00 | 2,100.00 | 1,960.00 | 1,985.00 | 1,985.00 | -4.57% | 130,943 |
| Jun 24, 2026 | 2,075.00 | 2,130.00 | 2,000.00 | 2,080.00 | 2,080.00 | 0.48% | 98,648 |
| Jun 23, 2026 | 2,185.00 | 2,225.00 | 2,040.00 | 2,070.00 | 2,070.00 | -5.26% | 122,505 |
| Jun 22, 2026 | 2,165.00 | 2,230.00 | 2,055.00 | 2,185.00 | 2,185.00 | 0.92% | 95,870 |
| Jun 19, 2026 | 2,330.00 | 2,330.00 | 2,105.00 | 2,165.00 | 2,165.00 | -7.08% | 91,463 |
| Jun 18, 2026 | 2,355.00 | 2,375.00 | 2,240.00 | 2,330.00 | 2,330.00 | -1.89% | 127,910 |
| Jun 17, 2026 | 2,305.00 | 2,560.00 | 2,190.00 | 2,375.00 | 2,375.00 | 6.50% | 530,556 |
| Jun 16, 2026 | 2,220.00 | 2,440.00 | 2,120.00 | 2,230.00 | 2,230.00 | 0.45% | 363,876 |
| Jun 15, 2026 | 2,235.00 | 2,315.00 | 2,205.00 | 2,220.00 | 2,220.00 | -0.89% | 36,358 |
| Jun 12, 2026 | 2,260.00 | 2,320.00 | 2,225.00 | 2,240.00 | 2,240.00 | -0.67% | 47,622 |