HLB bioStep Co.,Ltd. (KOSDAQ:278650)
South Korea · Delayed Price · Currency is KRW 1,316.00
-39.00 (-2.88%)
At close: Aug 7, 2025, 3:30 PM KST
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 1,570.00 | 1,570.00 | 1,539.00 | 1,544.00 | - | -1.66% | 199,594 |
| Jun 17, 2025 | 1,570.00 | 1,591.00 | 1,545.00 | 1,570.00 | - | -0.38% | 91,181 |
| Jun 16, 2025 | 1,625.00 | 1,625.00 | 1,575.00 | 1,576.00 | - | -3.02% | 238,965 |
| Jun 13, 2025 | 1,650.00 | 1,668.00 | 1,597.00 | 1,625.00 | - | -1.52% | 196,653 |
| Jun 12, 2025 | 1,617.00 | 1,666.00 | 1,590.00 | 1,650.00 | - | 2.04% | 206,379 |
| Jun 11, 2025 | 1,633.00 | 1,633.00 | 1,580.00 | 1,617.00 | - | 0.87% | 162,497 |
| Jun 10, 2025 | 1,566.00 | 1,614.00 | 1,556.00 | 1,603.00 | - | 2.36% | 233,829 |
| Jun 9, 2025 | 1,570.00 | 1,570.00 | 1,542.00 | 1,566.00 | - | 0.26% | 147,151 |
| Jun 5, 2025 | 1,570.00 | 1,580.00 | 1,545.00 | 1,562.00 | - | 1.30% | 116,828 |
| Jun 4, 2025 | 1,554.00 | 1,573.00 | 1,538.00 | 1,542.00 | - | -0.84% | 138,277 |
| Jun 2, 2025 | 1,580.00 | 1,580.00 | 1,546.00 | 1,555.00 | - | -0.96% | 122,252 |
| May 30, 2025 | 1,580.00 | 1,597.00 | 1,545.00 | 1,570.00 | - | -0.70% | 107,883 |
| May 29, 2025 | 1,553.00 | 1,588.00 | 1,553.00 | 1,581.00 | - | 1.80% | 166,277 |
| May 28, 2025 | 1,532.00 | 1,588.00 | 1,532.00 | 1,553.00 | - | 1.37% | 218,930 |