HLB bioStep Co.,Ltd. (KOSDAQ:278650)
South Korea · Delayed Price · Currency is KRW 1,364.00
+4.00 (0.29%)
At close: Sep 17, 2025
HLB bioStep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,370.00 | 1,391.00 | 1,335.00 | 1,376.00 | 1,376.00 | 0.81% | 449,285 |
| Sep 18, 2025 | 1,364.00 | 1,391.00 | 1,350.00 | 1,365.00 | 1,365.00 | 0.07% | 153,008 |
| Sep 17, 2025 | 1,360.00 | 1,370.00 | 1,340.00 | 1,364.00 | 1,364.00 | 0.29% | 69,086 |
| Sep 16, 2025 | 1,370.00 | 1,383.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0.52% | 235,100 |
| Sep 15, 2025 | 1,322.00 | 1,358.00 | 1,317.00 | 1,353.00 | 1,353.00 | 2.34% | 129,621 |
| Sep 12, 2025 | 1,319.00 | 1,329.00 | 1,306.00 | 1,322.00 | 1,322.00 | 0.23% | 88,090 |
| Sep 11, 2025 | 1,320.00 | 1,324.00 | 1,303.00 | 1,319.00 | 1,319.00 | 0.69% | 93,863 |
| Sep 10, 2025 | 1,310.00 | 1,319.00 | 1,297.00 | 1,310.00 | 1,310.00 | 0.08% | 103,073 |
| Sep 9, 2025 | 1,316.00 | 1,326.00 | 1,298.00 | 1,309.00 | 1,309.00 | -0.53% | 116,644 |
| Sep 8, 2025 | 1,400.00 | 1,400.00 | 1,310.00 | 1,316.00 | 1,316.00 | -2.81% | 293,750 |
| Sep 5, 2025 | 1,312.00 | 1,415.00 | 1,300.00 | 1,354.00 | 1,354.00 | 3.28% | 439,997 |
| Sep 4, 2025 | 1,297.00 | 1,328.00 | 1,287.00 | 1,311.00 | 1,311.00 | 1.08% | 97,362 |
| Sep 3, 2025 | 1,273.00 | 1,305.00 | 1,273.00 | 1,297.00 | 1,297.00 | 0.78% | 101,359 |
| Sep 2, 2025 | 1,240.00 | 1,288.00 | 1,230.00 | 1,287.00 | 1,287.00 | 3.29% | 101,238 |
| Sep 1, 2025 | 1,236.00 | 1,300.00 | 1,225.00 | 1,246.00 | 1,246.00 | - | 197,183 |
| Aug 29, 2025 | 1,268.00 | 1,278.00 | 1,245.00 | 1,246.00 | 1,246.00 | -0.95% | 79,950 |
| Aug 28, 2025 | 1,240.00 | 1,267.00 | 1,221.00 | 1,258.00 | 1,258.00 | 0.72% | 75,061 |
| Aug 27, 2025 | 1,244.00 | 1,251.00 | 1,221.00 | 1,249.00 | 1,249.00 | 0.40% | 128,212 |
| Aug 26, 2025 | 1,250.00 | 1,258.00 | 1,230.00 | 1,244.00 | 1,244.00 | -0.40% | 63,542 |
| Aug 25, 2025 | 1,257.00 | 1,320.00 | 1,246.00 | 1,249.00 | 1,249.00 | -0.56% | 132,442 |
| Aug 22, 2025 | 1,285.00 | 1,296.00 | 1,240.00 | 1,256.00 | 1,256.00 | -2.26% | 194,797 |
| Aug 21, 2025 | 1,293.00 | 1,325.00 | 1,281.00 | 1,285.00 | 1,285.00 | -0.62% | 87,026 |
| Aug 20, 2025 | 1,273.00 | 1,315.00 | 1,220.00 | 1,293.00 | 1,293.00 | 0.62% | 201,763 |
| Aug 19, 2025 | 1,311.00 | 1,311.00 | 1,283.00 | 1,285.00 | 1,285.00 | -1.83% | 132,600 |
| Aug 18, 2025 | 1,378.00 | 1,378.00 | 1,304.00 | 1,309.00 | 1,309.00 | -5.01% | 280,514 |
| Aug 14, 2025 | 1,359.00 | 1,425.00 | 1,359.00 | 1,378.00 | 1,378.00 | 0.95% | 174,613 |
| Aug 13, 2025 | 1,345.00 | 1,391.00 | 1,316.00 | 1,365.00 | 1,365.00 | 3.57% | 251,380 |
| Aug 12, 2025 | 1,286.00 | 1,345.00 | 1,285.00 | 1,318.00 | 1,318.00 | 2.49% | 177,791 |
| Aug 11, 2025 | 1,283.00 | 1,310.00 | 1,220.00 | 1,286.00 | 1,286.00 | -0.85% | 309,264 |
| Aug 8, 2025 | 1,316.00 | 1,330.00 | 1,292.00 | 1,297.00 | 1,297.00 | -1.44% | 359,016 |
| Aug 7, 2025 | 1,341.00 | 1,358.00 | 1,316.00 | 1,316.00 | 1,316.00 | -2.88% | 131,592 |
| Aug 6, 2025 | 1,400.00 | 1,400.00 | 1,343.00 | 1,355.00 | 1,355.00 | -0.51% | 55,009 |
| Aug 5, 2025 | 1,350.00 | 1,367.00 | 1,349.00 | 1,362.00 | 1,362.00 | 0.89% | 63,564 |
| Aug 4, 2025 | 1,317.00 | 1,350.00 | 1,317.00 | 1,350.00 | 1,350.00 | 0.45% | 137,135 |
| Aug 1, 2025 | 1,378.00 | 1,378.00 | 1,337.00 | 1,344.00 | 1,344.00 | -2.61% | 193,291 |
| Jul 31, 2025 | 1,389.00 | 1,399.00 | 1,369.00 | 1,380.00 | 1,380.00 | -0.65% | 129,220 |
| Jul 30, 2025 | 1,370.00 | 1,404.00 | 1,366.00 | 1,389.00 | 1,389.00 | - | 195,115 |
| Jul 29, 2025 | 1,408.00 | 1,408.00 | 1,378.00 | 1,389.00 | 1,389.00 | -1.35% | 189,875 |
| Jul 28, 2025 | 1,430.00 | 1,446.00 | 1,390.00 | 1,408.00 | 1,408.00 | -1.54% | 262,350 |
| Jul 25, 2025 | 1,469.00 | 1,469.00 | 1,429.00 | 1,430.00 | 1,430.00 | -0.14% | 70,637 |
| Jul 24, 2025 | 1,453.00 | 1,459.00 | 1,430.00 | 1,432.00 | 1,432.00 | -1.45% | 139,597 |
| Jul 23, 2025 | 1,450.00 | 1,474.00 | 1,431.00 | 1,453.00 | 1,453.00 | 0.62% | 95,579 |
| Jul 22, 2025 | 1,447.00 | 1,475.00 | 1,436.00 | 1,444.00 | 1,444.00 | -0.21% | 118,695 |
| Jul 21, 2025 | 1,496.00 | 1,496.00 | 1,440.00 | 1,447.00 | 1,447.00 | -3.28% | 197,925 |
| Jul 18, 2025 | 1,506.00 | 1,506.00 | 1,468.00 | 1,496.00 | 1,496.00 | -0.66% | 154,123 |
| Jul 17, 2025 | 1,480.00 | 1,515.00 | 1,462.00 | 1,506.00 | 1,506.00 | 2.24% | 290,001 |
| Jul 16, 2025 | 1,474.00 | 1,480.00 | 1,447.00 | 1,473.00 | 1,473.00 | -0.07% | 85,324 |
| Jul 15, 2025 | 1,495.00 | 1,495.00 | 1,462.00 | 1,474.00 | 1,474.00 | -0.07% | 108,815 |
| Jul 14, 2025 | 1,488.00 | 1,495.00 | 1,461.00 | 1,475.00 | 1,475.00 | 1.03% | 181,626 |
| Jul 11, 2025 | 1,457.00 | 1,490.00 | 1,456.00 | 1,460.00 | 1,460.00 | 0.14% | 302,234 |