Skip to main content
logo
HLB bioStep Co.,Ltd. (KOSDAQ:278650)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,530.00
+770.00 (13.37%)
At close: Oct 23, 2026

HLB bioStep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20265,600.006,540.005,310.006,530.006,530.0013.37%1,521,496
Oct 22, 20265,770.006,190.005,500.005,760.005,760.00-4.16%387,409
Oct 21, 20266,000.006,280.005,910.006,010.006,010.000.33%469,157
Oct 20, 20266,000.006,450.005,720.005,990.005,990.00-0.17%988,665
Oct 19, 20265,020.006,500.005,020.006,000.006,000.0013.42%1,440,292
Oct 16, 20264,945.005,830.004,675.005,290.005,290.008.40%2,127,342
Oct 15, 20265,250.005,330.004,840.004,880.004,880.00-13.78%715,275
Oct 14, 20265,800.006,370.005,600.005,660.005,660.00-4.87%1,795,692
Oct 13, 20265,150.006,770.004,640.005,950.005,950.0012.05%6,602,133
Oct 12, 20266,700.007,200.005,080.005,310.005,310.00-15.85%5,362,864
Oct 8, 20265,300.006,310.005,190.006,310.006,310.0029.97%5,619,620
Oct 7, 20263,500.004,855.003,390.004,855.004,855.0029.99%6,752,737
Oct 6, 20262,905.003,735.002,905.003,735.003,735.0029.91%734,408
Oct 2, 20263,030.003,030.002,870.002,875.002,875.00-5.89%159,902
Oct 1, 20263,255.003,255.002,980.003,055.003,055.00-6.14%271,675
Sep 30, 20263,255.003,690.003,010.003,255.003,255.00-5.38%675,252
Sep 29, 20263,680.004,170.003,410.003,440.003,440.005.85%2,820,691
Sep 28, 20263,250.003,250.003,250.003,250.003,250.0030.00%154,863
Sep 23, 20262,535.002,595.002,500.002,500.002,500.00-1.77%33,783
Sep 22, 20262,595.002,615.002,510.002,545.002,545.00-1.93%43,969
Sep 21, 20262,595.002,735.002,405.002,595.002,595.003.59%325,008
Sep 18, 20262,505.002,540.002,410.002,505.002,505.000.80%81,095
Sep 17, 20262,495.002,590.002,485.002,485.002,485.00-0.60%50,750
Sep 16, 20262,680.002,685.002,475.002,500.002,500.00-3.85%138,159
Sep 15, 20262,270.002,960.002,255.002,600.002,600.0014.04%1,570,684
Sep 14, 20262,295.002,395.002,270.002,280.002,280.00-0.65%18,177
Sep 11, 20262,290.002,480.002,250.002,295.002,295.000.22%9,772
Sep 10, 20262,295.002,400.002,270.002,290.002,290.00-0.43%16,254
Sep 9, 20262,340.002,365.002,285.002,300.002,300.00-1.71%10,017
Sep 8, 20262,400.002,440.002,330.002,340.002,340.00-2.70%20,631
Sep 7, 20262,530.002,595.002,405.002,405.002,405.00-3.99%27,027
Sep 4, 20262,420.002,530.002,400.002,505.002,505.003.51%20,112
Sep 3, 20262,420.002,500.002,360.002,420.002,420.00-21,874
Sep 2, 20262,435.002,500.002,275.002,420.002,420.00-0.62%45,905
Sep 1, 20262,680.002,680.002,365.002,435.002,435.003.40%34,400
Aug 31, 20262,315.002,355.002,270.002,355.002,355.001.73%14,761
Aug 28, 20262,240.002,370.002,225.002,315.002,315.003.35%12,290
Aug 27, 20262,315.002,320.002,210.002,240.002,240.00-3.24%27,977
Aug 26, 20262,355.002,400.002,280.002,315.002,315.00-1.70%21,508
Aug 25, 20262,320.002,410.002,245.002,355.002,355.001.51%12,717
Aug 24, 20262,400.002,500.002,310.002,320.002,320.00-1.28%18,365
Aug 21, 20262,400.002,400.002,305.002,350.002,350.00-1.88%26,565
Aug 20, 20262,585.002,625.002,350.002,395.002,395.00-0.21%39,347
Aug 19, 20262,480.002,550.002,375.002,400.002,400.00-4.00%30,993
Aug 18, 20262,540.002,615.002,490.002,500.002,500.00-1.57%49,951
Aug 14, 20262,565.002,625.002,465.002,540.002,540.003.67%61,295
Aug 13, 20262,435.002,520.002,315.002,450.002,450.000.62%78,043
Aug 12, 20262,395.002,465.002,350.002,435.002,435.001.67%36,959
Aug 11, 20262,260.002,395.002,200.002,395.002,395.006.92%65,932
Aug 10, 20262,080.002,250.002,080.002,240.002,240.007.69%50,756