HLB bioStep Co.,Ltd. (KOSDAQ:278650)
South Korea · Delayed Price · Currency is KRW 1,249.00
+5.00 (0.40%)
At close: Aug 27, 2025
HLB bioStep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,240.00 | 1,267.00 | 1,221.00 | 1,258.00 | - | 0.72% | 75,061 |
| Aug 27, 2025 | 1,244.00 | 1,251.00 | 1,221.00 | 1,249.00 | - | 0.40% | 128,212 |
| Aug 26, 2025 | 1,250.00 | 1,258.00 | 1,230.00 | 1,244.00 | - | -0.40% | 63,542 |
| Aug 25, 2025 | 1,257.00 | 1,320.00 | 1,246.00 | 1,249.00 | - | -0.56% | 132,442 |
| Aug 22, 2025 | 1,285.00 | 1,296.00 | 1,240.00 | 1,256.00 | - | -2.26% | 194,797 |
| Aug 21, 2025 | 1,293.00 | 1,325.00 | 1,281.00 | 1,285.00 | - | -0.62% | 87,026 |
| Aug 20, 2025 | 1,273.00 | 1,315.00 | 1,220.00 | 1,293.00 | - | 0.62% | 201,763 |
| Aug 19, 2025 | 1,311.00 | 1,311.00 | 1,283.00 | 1,285.00 | - | -1.83% | 132,600 |
| Aug 18, 2025 | 1,378.00 | 1,378.00 | 1,304.00 | 1,309.00 | - | -5.01% | 280,514 |
| Aug 14, 2025 | 1,359.00 | 1,425.00 | 1,359.00 | 1,378.00 | - | 0.95% | 174,613 |
| Aug 13, 2025 | 1,345.00 | 1,391.00 | 1,316.00 | 1,365.00 | - | 3.57% | 251,380 |
| Aug 12, 2025 | 1,286.00 | 1,345.00 | 1,285.00 | 1,318.00 | - | 2.49% | 177,791 |
| Aug 11, 2025 | 1,283.00 | 1,310.00 | 1,220.00 | 1,286.00 | - | -0.85% | 309,264 |
| Aug 8, 2025 | 1,316.00 | 1,330.00 | 1,292.00 | 1,297.00 | - | -1.44% | 359,016 |
| Aug 7, 2025 | 1,341.00 | 1,358.00 | 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 | - | -0.51% | 55,009 |
| Aug 5, 2025 | 1,350.00 | 1,367.00 | 1,349.00 | 1,362.00 | - | 0.89% | 63,564 |
| Aug 4, 2025 | 1,317.00 | 1,350.00 | 1,317.00 | 1,350.00 | - | 0.45% | 137,135 |
| Aug 1, 2025 | 1,378.00 | 1,378.00 | 1,337.00 | 1,344.00 | - | -2.61% | 193,291 |
| Jul 31, 2025 | 1,389.00 | 1,399.00 | 1,369.00 | 1,380.00 | - | -0.65% | 129,220 |
| Jul 30, 2025 | 1,370.00 | 1,404.00 | 1,366.00 | 1,389.00 | - | - | 195,115 |
| Jul 29, 2025 | 1,408.00 | 1,408.00 | 1,378.00 | 1,389.00 | - | -1.35% | 189,875 |
| Jul 28, 2025 | 1,430.00 | 1,446.00 | 1,390.00 | 1,408.00 | - | -1.54% | 262,350 |
| Jul 25, 2025 | 1,469.00 | 1,469.00 | 1,429.00 | 1,430.00 | - | -0.14% | 70,637 |
| Jul 24, 2025 | 1,453.00 | 1,459.00 | 1,430.00 | 1,432.00 | - | -1.45% | 139,597 |
| Jul 23, 2025 | 1,450.00 | 1,474.00 | 1,431.00 | 1,453.00 | - | 0.62% | 95,579 |
| Jul 22, 2025 | 1,447.00 | 1,475.00 | 1,436.00 | 1,444.00 | - | -0.21% | 118,695 |
| Jul 21, 2025 | 1,496.00 | 1,496.00 | 1,440.00 | 1,447.00 | - | -3.28% | 197,925 |
| Jul 18, 2025 | 1,506.00 | 1,506.00 | 1,468.00 | 1,496.00 | - | -0.66% | 154,123 |
| Jul 17, 2025 | 1,480.00 | 1,515.00 | 1,462.00 | 1,506.00 | - | 2.24% | 290,001 |
| Jul 16, 2025 | 1,474.00 | 1,480.00 | 1,447.00 | 1,473.00 | - | -0.07% | 85,324 |
| Jul 15, 2025 | 1,495.00 | 1,495.00 | 1,462.00 | 1,474.00 | - | -0.07% | 108,815 |
| Jul 14, 2025 | 1,488.00 | 1,495.00 | 1,461.00 | 1,475.00 | - | 1.03% | 181,626 |
| Jul 11, 2025 | 1,457.00 | 1,490.00 | 1,456.00 | 1,460.00 | - | 0.14% | 302,234 |
| Jul 10, 2025 | 1,421.00 | 1,458.00 | 1,421.00 | 1,458.00 | - | 2.17% | 140,030 |
| Jul 9, 2025 | 1,423.00 | 1,440.00 | 1,420.00 | 1,427.00 | - | 0.28% | 144,822 |
| Jul 8, 2025 | 1,450.00 | 1,453.00 | 1,423.00 | 1,423.00 | - | -1.45% | 260,128 |
| Jul 7, 2025 | 1,462.00 | 1,476.00 | 1,435.00 | 1,444.00 | - | -1.23% | 147,331 |
| Jul 4, 2025 | 1,475.00 | 1,489.00 | 1,462.00 | 1,462.00 | - | -0.81% | 173,632 |
| Jul 3, 2025 | 1,499.00 | 1,499.00 | 1,473.00 | 1,474.00 | - | -0.07% | 141,782 |
| Jul 2, 2025 | 1,474.00 | 1,489.00 | 1,462.00 | 1,475.00 | - | 0.20% | 138,069 |
| Jul 1, 2025 | 1,471.00 | 1,510.00 | 1,471.00 | 1,472.00 | - | -0.20% | 266,838 |
| Jun 30, 2025 | 1,473.00 | 1,498.00 | 1,470.00 | 1,475.00 | - | -0.81% | 263,058 |
| Jun 27, 2025 | 1,495.00 | 1,499.00 | 1,476.00 | 1,487.00 | - | -0.54% | 181,234 |
| Jun 26, 2025 | 1,497.00 | 1,497.00 | 1,465.00 | 1,495.00 | - | 0.07% | 272,037 |
| Jun 25, 2025 | 1,502.00 | 1,516.00 | 1,488.00 | 1,494.00 | - | -0.47% | 463,109 |
| Jun 24, 2025 | 1,555.00 | 1,576.00 | 1,500.00 | 1,501.00 | - | -3.91% | 583,009 |
| Jun 23, 2025 | 1,605.00 | 1,610.00 | 1,557.00 | 1,562.00 | - | -2.68% | 271,932 |
| Jun 20, 2025 | 1,600.00 | 1,622.00 | 1,578.00 | 1,605.00 | - | 0.31% | 505,027 |
| Jun 19, 2025 | 1,544.00 | 1,663.00 | 1,480.00 | 1,600.00 | - | 3.63% | 865,670 |