HLB bioStep Co.,Ltd. (KOSDAQ:278650)
South Korea · Delayed Price · Currency is KRW 1,191.00
-38.00 (-3.09%)
At close: Apr 2, 2026
HLB bioStep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,195.00 | 1,201.00 | 1,169.00 | 1,191.00 | 1,191.00 | - | 112,199 |
| Apr 2, 2026 | 1,230.00 | 1,274.00 | 1,160.00 | 1,191.00 | 1,191.00 | -3.09% | 231,036 |
| Apr 1, 2026 | 1,196.00 | 1,240.00 | 1,196.00 | 1,229.00 | 1,229.00 | 3.28% | 186,400 |
| Mar 31, 2026 | 1,229.00 | 1,255.00 | 1,179.00 | 1,190.00 | 1,190.00 | -5.48% | 355,801 |
| Mar 30, 2026 | 1,332.00 | 1,332.00 | 1,240.00 | 1,259.00 | 1,259.00 | -2.70% | 328,390 |
| Mar 27, 2026 | 1,264.00 | 1,323.00 | 1,200.00 | 1,294.00 | 1,294.00 | 1.25% | 307,307 |
| Mar 26, 2026 | 1,282.00 | 1,320.00 | 1,268.00 | 1,278.00 | 1,278.00 | -0.31% | 326,195 |
| Mar 25, 2026 | 1,240.00 | 1,283.00 | 1,225.00 | 1,282.00 | 1,282.00 | 2.89% | 171,633 |
| Mar 24, 2026 | 1,273.00 | 1,279.00 | 1,224.00 | 1,246.00 | 1,246.00 | 1.47% | 208,275 |
| Mar 23, 2026 | 1,283.00 | 1,283.00 | 1,200.00 | 1,228.00 | 1,228.00 | -4.29% | 161,617 |
| Mar 20, 2026 | 1,288.00 | 1,330.00 | 1,271.00 | 1,283.00 | 1,283.00 | 0.55% | 260,093 |
| Mar 19, 2026 | 1,256.00 | 1,354.00 | 1,227.00 | 1,276.00 | 1,276.00 | 1.59% | 931,452 |
| Mar 18, 2026 | 1,241.00 | 1,271.00 | 1,227.00 | 1,256.00 | 1,256.00 | 1.21% | 302,668 |
| Mar 17, 2026 | 1,208.00 | 1,261.00 | 1,200.00 | 1,241.00 | 1,241.00 | 1.97% | 336,369 |
| Mar 16, 2026 | 1,222.00 | 1,250.00 | 1,191.00 | 1,217.00 | 1,217.00 | -0.41% | 163,745 |
| Mar 13, 2026 | 1,247.00 | 1,247.00 | 1,207.00 | 1,222.00 | 1,222.00 | -2.24% | 170,423 |
| Mar 12, 2026 | 1,241.00 | 1,266.00 | 1,191.00 | 1,250.00 | 1,250.00 | 0.73% | 402,081 |
| Mar 11, 2026 | 1,225.00 | 1,258.00 | 1,225.00 | 1,241.00 | 1,241.00 | 1.39% | 169,798 |
| Mar 10, 2026 | 1,213.00 | 1,258.00 | 1,209.00 | 1,224.00 | 1,224.00 | 1.16% | 194,286 |
| Mar 9, 2026 | 1,212.00 | 1,215.00 | 1,170.00 | 1,210.00 | 1,210.00 | -0.90% | 196,277 |
| Mar 6, 2026 | 1,230.00 | 1,264.00 | 1,181.00 | 1,221.00 | 1,221.00 | -0.89% | 306,237 |
| Mar 5, 2026 | 1,111.00 | 1,232.00 | 1,111.00 | 1,232.00 | 1,232.00 | 12.10% | 390,148 |
| Mar 4, 2026 | 1,152.00 | 1,209.00 | 1,086.00 | 1,099.00 | 1,099.00 | -9.40% | 634,018 |
| Mar 3, 2026 | 1,191.00 | 1,249.00 | 1,168.00 | 1,213.00 | 1,213.00 | 0.92% | 624,023 |
| Feb 27, 2026 | 1,200.00 | 1,218.00 | 1,195.00 | 1,202.00 | 1,202.00 | -1.31% | 441,735 |
| Feb 26, 2026 | 1,245.00 | 1,252.00 | 1,215.00 | 1,218.00 | 1,218.00 | -2.17% | 426,614 |
| Feb 25, 2026 | 1,260.00 | 1,274.00 | 1,241.00 | 1,245.00 | 1,245.00 | -1.11% | 308,762 |
| Feb 24, 2026 | 1,223.00 | 1,284.00 | 1,223.00 | 1,259.00 | 1,259.00 | 2.11% | 366,016 |
| Feb 23, 2026 | 1,244.00 | 1,255.00 | 1,216.00 | 1,233.00 | 1,233.00 | -0.88% | 475,489 |
| Feb 20, 2026 | 1,252.00 | 1,273.00 | 1,241.00 | 1,244.00 | 1,244.00 | -2.20% | 457,980 |
| Feb 19, 2026 | 1,274.00 | 1,280.00 | 1,251.00 | 1,272.00 | 1,272.00 | 0.71% | 253,684 |
| Feb 13, 2026 | 1,288.00 | 1,288.00 | 1,246.00 | 1,263.00 | 1,263.00 | -1.94% | 350,917 |
| Feb 12, 2026 | 1,294.00 | 1,299.00 | 1,269.00 | 1,288.00 | 1,288.00 | -0.39% | 259,783 |
| Feb 11, 2026 | 1,326.00 | 1,326.00 | 1,280.00 | 1,293.00 | 1,293.00 | -1.00% | 239,064 |
| Feb 10, 2026 | 1,286.00 | 1,326.00 | 1,280.00 | 1,306.00 | 1,306.00 | 0.69% | 253,140 |
| Feb 9, 2026 | 1,286.00 | 1,339.00 | 1,286.00 | 1,297.00 | 1,297.00 | 0.86% | 250,830 |
| Feb 6, 2026 | 1,298.00 | 1,300.00 | 1,255.00 | 1,286.00 | 1,286.00 | -1.83% | 438,500 |
| Feb 5, 2026 | 1,358.00 | 1,358.00 | 1,307.00 | 1,310.00 | 1,310.00 | -3.53% | 524,088 |
| Feb 4, 2026 | 1,396.00 | 1,408.00 | 1,350.00 | 1,358.00 | 1,358.00 | -2.72% | 535,424 |
| Feb 3, 2026 | 1,413.00 | 1,413.00 | 1,386.00 | 1,396.00 | 1,396.00 | 1.09% | 242,795 |
| Feb 2, 2026 | 1,449.00 | 1,449.00 | 1,379.00 | 1,381.00 | 1,381.00 | -4.43% | 557,841 |
| Jan 30, 2026 | 1,497.00 | 1,520.00 | 1,425.00 | 1,445.00 | 1,445.00 | -8.08% | 862,373 |
| Jan 29, 2026 | 1,596.00 | 1,624.00 | 1,534.00 | 1,572.00 | 1,572.00 | -1.50% | 497,100 |
| Jan 28, 2026 | 1,665.00 | 1,695.00 | 1,577.00 | 1,596.00 | 1,596.00 | -4.09% | 1,010,306 |
| Jan 27, 2026 | 1,608.00 | 1,714.00 | 1,608.00 | 1,664.00 | 1,664.00 | 3.55% | 1,129,103 |
| Jan 26, 2026 | 1,772.00 | 1,772.00 | 1,559.00 | 1,607.00 | 1,607.00 | 1.20% | 1,958,221 |
| Jan 23, 2026 | 1,477.00 | 1,590.00 | 1,463.00 | 1,588.00 | 1,588.00 | 7.52% | 920,353 |
| Jan 22, 2026 | 1,430.00 | 1,507.00 | 1,427.00 | 1,477.00 | 1,477.00 | 3.50% | 598,598 |
| Jan 21, 2026 | 1,489.00 | 1,489.00 | 1,408.00 | 1,427.00 | 1,427.00 | -4.42% | 356,579 |
| Jan 20, 2026 | 1,402.00 | 1,510.00 | 1,402.00 | 1,493.00 | 1,493.00 | 6.49% | 596,285 |