HLB bioStep Co.,Ltd. (KOSDAQ:278650)
South Korea · Delayed Price · Currency is KRW 2,420.00
0.00 (0.00%)
At close: Sep 3, 2026
HLB bioStep Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,420.00 | 2,530.00 | 2,400.00 | 2,505.00 | 2,505.00 | 3.51% | 20,112 |
| Sep 3, 2026 | 2,420.00 | 2,500.00 | 2,360.00 | 2,420.00 | 2,420.00 | - | 21,874 |
| Sep 2, 2026 | 2,435.00 | 2,500.00 | 2,275.00 | 2,420.00 | 2,420.00 | -0.62% | 45,905 |
| Sep 1, 2026 | 2,680.00 | 2,680.00 | 2,365.00 | 2,435.00 | 2,435.00 | 3.40% | 34,400 |
| Aug 31, 2026 | 2,315.00 | 2,355.00 | 2,270.00 | 2,355.00 | 2,355.00 | 1.73% | 14,761 |
| Aug 28, 2026 | 2,240.00 | 2,370.00 | 2,225.00 | 2,315.00 | 2,315.00 | 3.35% | 12,290 |
| Aug 27, 2026 | 2,315.00 | 2,320.00 | 2,210.00 | 2,240.00 | 2,240.00 | -3.24% | 27,977 |
| Aug 26, 2026 | 2,355.00 | 2,400.00 | 2,280.00 | 2,315.00 | 2,315.00 | -1.70% | 21,508 |
| Aug 25, 2026 | 2,320.00 | 2,410.00 | 2,245.00 | 2,355.00 | 2,355.00 | 1.51% | 12,717 |
| Aug 24, 2026 | 2,400.00 | 2,500.00 | 2,310.00 | 2,320.00 | 2,320.00 | -1.28% | 18,365 |
| Aug 21, 2026 | 2,400.00 | 2,400.00 | 2,305.00 | 2,350.00 | 2,350.00 | -1.88% | 26,565 |
| Aug 20, 2026 | 2,585.00 | 2,625.00 | 2,350.00 | 2,395.00 | 2,395.00 | -0.21% | 39,347 |
| Aug 19, 2026 | 2,480.00 | 2,550.00 | 2,375.00 | 2,400.00 | 2,400.00 | -4.00% | 30,993 |
| Aug 18, 2026 | 2,540.00 | 2,615.00 | 2,490.00 | 2,500.00 | 2,500.00 | -1.57% | 49,951 |
| Aug 14, 2026 | 2,565.00 | 2,625.00 | 2,465.00 | 2,540.00 | 2,540.00 | 3.67% | 61,295 |
| Aug 13, 2026 | 2,435.00 | 2,520.00 | 2,315.00 | 2,450.00 | 2,450.00 | 0.62% | 78,043 |
| Aug 12, 2026 | 2,395.00 | 2,465.00 | 2,350.00 | 2,435.00 | 2,435.00 | 1.67% | 36,959 |
| Aug 11, 2026 | 2,260.00 | 2,395.00 | 2,200.00 | 2,395.00 | 2,395.00 | 6.92% | 65,932 |
| Aug 10, 2026 | 2,080.00 | 2,250.00 | 2,080.00 | 2,240.00 | 2,240.00 | 7.69% | 50,756 |
| Aug 7, 2026 | 2,060.00 | 2,170.00 | 2,020.00 | 2,080.00 | 2,080.00 | 0.97% | 43,365 |
| Aug 6, 2026 | 1,981.00 | 2,110.00 | 1,981.00 | 2,060.00 | 2,060.00 | 3.99% | 68,474 |
| Aug 5, 2026 | 2,005.00 | 2,120.00 | 1,981.00 | 1,981.00 | 1,981.00 | 0.05% | 66,163 |
| Aug 4, 2026 | 1,750.00 | 2,005.00 | 1,750.00 | 1,980.00 | 1,980.00 | 10.61% | 60,423 |
| Aug 3, 2026 | 1,693.00 | 1,813.00 | 1,662.00 | 1,790.00 | 1,790.00 | 5.73% | 46,725 |
| Jul 31, 2026 | 1,585.00 | 1,695.00 | 1,585.00 | 1,693.00 | 1,693.00 | 6.95% | 29,481 |
| Jul 30, 2026 | 1,623.00 | 1,681.00 | 1,500.00 | 1,583.00 | 1,583.00 | -2.46% | 40,217 |
| Jul 29, 2026 | 1,662.00 | 1,757.00 | 1,500.00 | 1,623.00 | 1,623.00 | -4.87% | 91,109 |
| Jul 28, 2026 | 1,800.00 | 1,801.00 | 1,655.00 | 1,706.00 | 1,706.00 | -5.22% | 64,747 |
| Jul 27, 2026 | 1,852.00 | 1,891.00 | 1,800.00 | 1,800.00 | 1,800.00 | -4.76% | 105,066 |
| Jul 24, 2026 | 2,035.00 | 2,350.00 | 1,890.00 | 1,890.00 | 1,890.00 | 4.48% | 823,251 |
| Jul 23, 2026 | 1,760.00 | 1,845.00 | 1,740.00 | 1,809.00 | 1,809.00 | 2.78% | 49,471 |
| Jul 22, 2026 | 1,985.00 | 1,985.00 | 1,755.00 | 1,760.00 | 1,760.00 | -6.98% | 145,133 |
| Jul 21, 2026 | 1,936.00 | 2,125.00 | 1,800.00 | 1,892.00 | 1,892.00 | 0.16% | 167,795 |
| Jul 20, 2026 | 2,095.00 | 2,095.00 | 1,886.00 | 1,889.00 | 1,889.00 | -10.05% | 159,545 |
| Jul 16, 2026 | 2,630.00 | 2,700.00 | 2,095.00 | 2,100.00 | 2,100.00 | -12.68% | 717,116 |
| Jul 15, 2026 | 1,977.00 | 2,405.00 | 1,924.00 | 2,405.00 | 2,405.00 | 29.86% | 521,593 |
| Jul 14, 2026 | 1,933.00 | 1,946.00 | 1,788.00 | 1,852.00 | 1,852.00 | -4.19% | 244,091 |
| Jul 13, 2026 | 1,949.00 | 2,065.00 | 1,886.00 | 1,933.00 | 1,933.00 | -3.83% | 265,838 |
| Jul 10, 2026 | 2,005.00 | 2,165.00 | 2,005.00 | 2,010.00 | 2,010.00 | -29.72% | 1,001,795 |
| Jul 9, 2026 | 2,775.00 | 2,985.00 | 2,740.00 | 2,860.00 | 2,860.00 | 2.88% | 48,370 |
| Jul 8, 2026 | 2,935.00 | 2,995.00 | 2,705.00 | 2,780.00 | 2,780.00 | -5.28% | 57,606 |
| Jul 7, 2026 | 2,980.00 | 3,065.00 | 2,910.00 | 2,935.00 | 2,935.00 | -0.84% | 29,959 |
| Jul 6, 2026 | 2,895.00 | 3,085.00 | 2,895.00 | 2,960.00 | 2,960.00 | 2.25% | 38,871 |
| Jul 3, 2026 | 2,850.00 | 2,975.00 | 2,570.00 | 2,895.00 | 2,895.00 | 1.76% | 32,327 |
| Jul 2, 2026 | 2,820.00 | 2,965.00 | 2,820.00 | 2,845.00 | 2,845.00 | -2.07% | 26,531 |
| Jul 1, 2026 | 2,860.00 | 2,910.00 | 2,750.00 | 2,905.00 | 2,905.00 | 1.57% | 34,658 |
| Jun 30, 2026 | 2,790.00 | 2,895.00 | 2,740.00 | 2,860.00 | 2,860.00 | 2.51% | 43,639 |
| Jun 29, 2026 | 2,500.00 | 2,790.00 | 2,500.00 | 2,790.00 | 2,790.00 | 11.16% | 56,875 |
| Jun 26, 2026 | 2,635.00 | 2,640.00 | 2,440.00 | 2,510.00 | 2,510.00 | -4.74% | 71,367 |
| Jun 25, 2026 | 2,765.00 | 2,815.00 | 2,610.00 | 2,635.00 | 2,635.00 | -5.39% | 86,200 |