HLB bioStep Co.,Ltd. (KOSDAQ:278650)
South Korea · Delayed Price · Currency is KRW 1,889.00
-211.00 (-10.05%)
At close: Jul 20, 2026
HLB bioStep Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2,820.00 | 2,875.00 | 2,700.00 | 2,785.00 | 2,785.00 | -1.24% | 41,491 |
| Jun 23, 2026 | 2,985.00 | 3,055.00 | 2,755.00 | 2,820.00 | 2,820.00 | -6.31% | 66,742 |
| Jun 22, 2026 | 2,950.00 | 3,055.00 | 2,880.00 | 3,010.00 | 3,010.00 | 0.33% | 37,983 |
| Jun 19, 2026 | 3,250.00 | 3,250.00 | 3,000.00 | 3,000.00 | 3,000.00 | -7.69% | 79,964 |
| Jun 18, 2026 | 3,500.00 | 3,540.00 | 3,230.00 | 3,250.00 | 3,250.00 | -5.39% | 88,730 |
| Jun 17, 2026 | 3,195.00 | 3,650.00 | 2,900.00 | 3,435.00 | 3,435.00 | 9.22% | 187,464 |
| Jun 16, 2026 | 3,070.00 | 3,750.00 | 2,965.00 | 3,145.00 | 3,145.00 | 1.78% | 309,663 |
| Jun 15, 2026 | 2,955.00 | 3,130.00 | 2,955.00 | 3,090.00 | 3,090.00 | 4.75% | 43,012 |
| Jun 12, 2026 | 3,030.00 | 3,050.00 | 2,950.00 | 2,950.00 | 2,950.00 | -1.34% | 46,285 |
| Jun 11, 2026 | 2,970.00 | 3,005.00 | 2,890.00 | 2,990.00 | 2,990.00 | 0.17% | 35,069 |
| Jun 10, 2026 | 2,955.00 | 3,050.00 | 2,930.00 | 2,985.00 | 2,985.00 | 0.34% | 56,429 |
| Jun 9, 2026 | 2,920.00 | 3,090.00 | 2,910.00 | 2,975.00 | 2,975.00 | 1.88% | 47,213 |
| Jun 8, 2026 | 3,000.00 | 3,025.00 | 2,850.00 | 2,920.00 | 2,920.00 | -7.30% | 93,515 |
| Jun 5, 2026 | 3,120.00 | 3,195.00 | 3,020.00 | 3,150.00 | 3,150.00 | 1.12% | 56,816 |
| Jun 4, 2026 | 3,285.00 | 3,345.00 | 3,075.00 | 3,115.00 | 3,115.00 | -3.71% | 80,908 |
| Jun 2, 2026 | 3,300.00 | 3,430.00 | 3,100.00 | 3,235.00 | 3,235.00 | -5.82% | 70,763 |
| Jun 1, 2026 | 3,335.00 | 3,470.00 | 3,005.00 | 3,435.00 | 3,435.00 | 2.38% | 150,677 |
| May 29, 2026 | 3,660.00 | 3,660.00 | 3,250.00 | 3,355.00 | 3,355.00 | -8.33% | 185,653 |
| May 28, 2026 | 3,795.00 | 3,885.00 | 3,535.00 | 3,660.00 | 3,660.00 | -1.48% | 64,454 |
| May 27, 2026 | 4,000.00 | 4,000.00 | 3,715.00 | 3,715.00 | 3,715.00 | -7.12% | 110,149 |
| May 26, 2026 | 4,440.00 | 4,440.00 | 4,000.00 | 4,000.00 | 4,000.00 | -1.96% | 90,448 |
| May 22, 2026 | 3,785.00 | 4,170.00 | 3,785.00 | 4,080.00 | 4,080.00 | 7.94% | 110,602 |
| May 21, 2026 | 3,820.00 | 4,110.00 | 3,780.00 | 3,780.00 | 3,780.00 | -1.31% | 106,359 |
| May 20, 2026 | 4,140.00 | 4,250.00 | 3,830.00 | 3,830.00 | 3,830.00 | -9.99% | 144,030 |
| May 19, 2026 | 4,780.00 | 4,780.00 | 3,980.00 | 4,255.00 | 4,255.00 | -11.08% | 299,733 |
| May 18, 2026 | 5,760.00 | 5,800.00 | 4,780.00 | 4,785.00 | 4,785.00 | -24.76% | 344,264 |
| Apr 23, 2026 | 6,505.00 | 6,505.00 | 6,220.00 | 6,360.00 | 6,360.00 | -1.93% | 122,193 |
| Apr 22, 2026 | 6,590.00 | 6,590.00 | 6,320.00 | 6,485.00 | 6,485.00 | -1.67% | 80,899 |
| Apr 21, 2026 | 6,875.00 | 6,875.00 | 6,485.00 | 6,595.00 | 6,595.00 | -4.07% | 114,980 |
| Apr 20, 2026 | 7,050.00 | 7,090.00 | 6,725.00 | 6,875.00 | 6,875.00 | -2.14% | 118,645 |
| Apr 17, 2026 | 7,075.00 | 7,100.00 | 6,955.00 | 7,025.00 | 7,025.00 | -0.71% | 56,104 |
| Apr 16, 2026 | 7,125.00 | 7,125.00 | 6,895.00 | 7,075.00 | 7,075.00 | -0.70% | 96,801 |
| Apr 15, 2026 | 6,850.00 | 7,180.00 | 6,585.00 | 7,125.00 | 7,125.00 | 4.47% | 183,097 |