HLB bioStep Co.,Ltd. (KOSDAQ:278650)
South Korea · Delayed Price · Currency is KRW 1,518.00
+9.00 (0.60%)
At close: Dec 5, 2025
HLB bioStep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,538.00 | 1,538.00 | 1,488.00 | 1,518.00 | 1,518.00 | 0.60% | 187,701 |
| Dec 4, 2025 | 1,534.00 | 1,536.00 | 1,498.00 | 1,509.00 | 1,509.00 | -1.31% | 208,037 |
| Dec 3, 2025 | 1,583.00 | 1,583.00 | 1,521.00 | 1,529.00 | 1,529.00 | -3.41% | 315,127 |
| Dec 2, 2025 | 1,530.00 | 1,585.00 | 1,510.00 | 1,583.00 | 1,583.00 | 4.08% | 468,084 |
| Dec 1, 2025 | 1,530.00 | 1,575.00 | 1,505.00 | 1,521.00 | 1,521.00 | 1.74% | 491,008 |
| Nov 28, 2025 | 1,478.00 | 1,500.00 | 1,420.00 | 1,495.00 | 1,495.00 | 3.39% | 314,511 |
| Nov 27, 2025 | 1,492.00 | 1,492.00 | 1,444.00 | 1,446.00 | 1,446.00 | -1.63% | 194,921 |
| Nov 26, 2025 | 1,414.00 | 1,487.00 | 1,409.00 | 1,470.00 | 1,470.00 | 4.33% | 365,481 |
| Nov 25, 2025 | 1,420.00 | 1,426.00 | 1,399.00 | 1,409.00 | 1,409.00 | 1.73% | 222,998 |
| Nov 24, 2025 | 1,413.00 | 1,438.00 | 1,378.00 | 1,385.00 | 1,385.00 | -1.98% | 344,036 |
| Nov 21, 2025 | 1,448.00 | 1,448.00 | 1,405.00 | 1,413.00 | 1,413.00 | -2.55% | 280,694 |
| Nov 20, 2025 | 1,488.00 | 1,513.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.42% | 384,760 |
| Nov 19, 2025 | 1,480.00 | 1,494.00 | 1,430.00 | 1,486.00 | 1,486.00 | 0.41% | 389,097 |
| Nov 18, 2025 | 1,544.00 | 1,544.00 | 1,395.00 | 1,480.00 | 1,480.00 | -3.71% | 570,773 |
| Nov 17, 2025 | 1,589.00 | 1,589.00 | 1,490.00 | 1,537.00 | 1,537.00 | 0.79% | 614,858 |
| Nov 14, 2025 | 1,555.00 | 1,652.00 | 1,525.00 | 1,525.00 | 1,525.00 | -4.03% | 1,388,221 |
| Nov 13, 2025 | 1,493.00 | 1,714.00 | 1,448.00 | 1,589.00 | 1,589.00 | 7.29% | 5,242,024 |
| Nov 12, 2025 | 1,475.00 | 1,510.00 | 1,427.00 | 1,481.00 | 1,481.00 | 1.72% | 1,129,492 |
| Nov 11, 2025 | 1,406.00 | 1,488.00 | 1,383.00 | 1,456.00 | 1,456.00 | 3.56% | 1,667,318 |
| Nov 10, 2025 | 1,531.00 | 1,564.00 | 1,382.00 | 1,406.00 | 1,406.00 | -4.48% | 2,613,188 |
| Nov 7, 2025 | 1,555.00 | 1,622.00 | 1,445.00 | 1,472.00 | 1,472.00 | -7.94% | 2,453,960 |
| Nov 6, 2025 | 1,694.00 | 1,744.00 | 1,556.00 | 1,599.00 | 1,599.00 | -2.97% | 5,120,183 |
| Nov 5, 2025 | 1,735.00 | 2,020.00 | 1,579.00 | 1,648.00 | 1,648.00 | 4.70% | 28,741,340 |
| Nov 4, 2025 | 1,420.00 | 1,574.00 | 1,330.00 | 1,574.00 | 1,574.00 | 29.98% | 11,797,020 |
| Nov 3, 2025 | 1,235.00 | 1,259.00 | 1,206.00 | 1,211.00 | 1,211.00 | -1.54% | 519,740 |
| Oct 31, 2025 | 1,293.00 | 1,302.00 | 1,216.00 | 1,230.00 | 1,230.00 | -4.87% | 776,120 |
| Oct 30, 2025 | 1,299.00 | 1,336.00 | 1,290.00 | 1,293.00 | 1,293.00 | -0.46% | 470,710 |
| Oct 29, 2025 | 1,308.00 | 1,327.00 | 1,294.00 | 1,299.00 | 1,299.00 | -0.61% | 345,073 |
| Oct 28, 2025 | 1,320.00 | 1,337.00 | 1,298.00 | 1,307.00 | 1,307.00 | -0.91% | 273,210 |
| Oct 27, 2025 | 1,347.00 | 1,373.00 | 1,319.00 | 1,319.00 | 1,319.00 | -1.57% | 582,450 |
| Oct 24, 2025 | 1,322.00 | 1,380.00 | 1,316.00 | 1,340.00 | 1,340.00 | 1.44% | 375,925 |
| Oct 23, 2025 | 1,351.00 | 1,351.00 | 1,313.00 | 1,321.00 | 1,321.00 | -1.27% | 338,114 |
| Oct 22, 2025 | 1,343.00 | 1,353.00 | 1,305.00 | 1,338.00 | 1,338.00 | -0.22% | 256,209 |
| Oct 21, 2025 | 1,331.00 | 1,380.00 | 1,326.00 | 1,341.00 | 1,341.00 | 1.13% | 675,430 |
| Oct 20, 2025 | 1,340.00 | 1,388.00 | 1,306.00 | 1,326.00 | 1,326.00 | 1.07% | 418,178 |
| Oct 17, 2025 | 1,324.00 | 1,359.00 | 1,302.00 | 1,312.00 | 1,312.00 | -0.83% | 207,839 |
| Oct 16, 2025 | 1,321.00 | 1,348.00 | 1,321.00 | 1,323.00 | 1,323.00 | -0.45% | 84,679 |
| Oct 15, 2025 | 1,333.00 | 1,344.00 | 1,315.00 | 1,329.00 | 1,329.00 | -0.37% | 101,802 |
| Oct 14, 2025 | 1,369.00 | 1,380.00 | 1,329.00 | 1,334.00 | 1,334.00 | -3.68% | 535,416 |
| Oct 13, 2025 | 1,349.00 | 1,398.00 | 1,300.00 | 1,385.00 | 1,385.00 | 1.91% | 425,614 |
| Oct 10, 2025 | 1,357.00 | 1,395.00 | 1,320.00 | 1,359.00 | 1,359.00 | -0.73% | 461,135 |
| Oct 2, 2025 | 1,343.00 | 1,377.00 | 1,337.00 | 1,369.00 | 1,369.00 | 2.01% | 443,827 |
| Oct 1, 2025 | 1,352.00 | 1,388.00 | 1,326.00 | 1,342.00 | 1,342.00 | -0.74% | 288,926 |
| Sep 30, 2025 | 1,380.00 | 1,386.00 | 1,343.00 | 1,352.00 | 1,352.00 | -2.03% | 488,712 |
| Sep 29, 2025 | 1,354.00 | 1,388.00 | 1,337.00 | 1,380.00 | 1,380.00 | 1.85% | 342,811 |
| Sep 26, 2025 | 1,342.00 | 1,388.00 | 1,307.00 | 1,355.00 | 1,355.00 | 0.89% | 945,805 |
| Sep 25, 2025 | 1,297.00 | 1,353.00 | 1,292.00 | 1,343.00 | 1,343.00 | 2.21% | 271,018 |
| Sep 24, 2025 | 1,321.00 | 1,349.00 | 1,294.00 | 1,314.00 | 1,314.00 | -2.09% | 196,193 |
| Sep 23, 2025 | 1,367.00 | 1,367.00 | 1,300.00 | 1,342.00 | 1,342.00 | -1.83% | 178,418 |
| Sep 22, 2025 | 1,376.00 | 1,390.00 | 1,338.00 | 1,367.00 | 1,367.00 | -0.65% | 160,405 |