HLB bioStep Co.,Ltd. (KOSDAQ:278650)
South Korea · Delayed Price · Currency is KRW 3,865.00
-235.00 (-5.73%)
At close: Nov 13, 2026
HLB bioStep Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,130.00 | 4,300.00 | 3,855.00 | 3,865.00 | 3,865.00 | -5.73% | 416,965 |
| Nov 12, 2026 | 4,470.00 | 4,695.00 | 4,030.00 | 4,100.00 | 4,100.00 | -6.18% | 643,528 |
| Nov 11, 2026 | 4,535.00 | 4,660.00 | 4,300.00 | 4,370.00 | 4,370.00 | -2.89% | 529,804 |
| Nov 10, 2026 | 4,870.00 | 4,925.00 | 4,440.00 | 4,500.00 | 4,500.00 | -7.60% | 773,330 |
| Nov 9, 2026 | 5,390.00 | 5,390.00 | 4,820.00 | 4,870.00 | 4,870.00 | -9.65% | 780,150 |
| Nov 6, 2026 | 5,020.00 | 5,790.00 | 4,795.00 | 5,390.00 | 5,390.00 | 1.70% | 1,335,132 |
| Nov 5, 2026 | 5,080.00 | 6,050.00 | 5,020.00 | 5,300.00 | 5,300.00 | 4.33% | 2,263,733 |
| Nov 4, 2026 | 4,860.00 | 5,650.00 | 4,840.00 | 5,080.00 | 5,080.00 | -22.68% | 2,806,011 |
| Nov 3, 2026 | 6,950.00 | 7,380.00 | 6,260.00 | 6,570.00 | 6,570.00 | -4.37% | 2,864,729 |
| Nov 2, 2026 | 5,910.00 | 6,870.00 | 5,720.00 | 6,870.00 | 6,870.00 | 29.87% | 3,476,874 |
| Oct 30, 2026 | 5,250.00 | 5,780.00 | 4,900.00 | 5,290.00 | 5,290.00 | 0.76% | 1,607,187 |
| Oct 29, 2026 | 6,000.00 | 6,070.00 | 5,220.00 | 5,250.00 | 5,250.00 | -11.17% | 569,887 |
| Oct 28, 2026 | 6,270.00 | 6,350.00 | 5,800.00 | 5,910.00 | 5,910.00 | -5.89% | 421,323 |
| Oct 27, 2026 | 6,450.00 | 6,570.00 | 6,080.00 | 6,280.00 | 6,280.00 | -3.83% | 405,279 |
| Oct 26, 2026 | 6,500.00 | 7,030.00 | 6,200.00 | 6,530.00 | 6,530.00 | - | 933,106 |
| Oct 23, 2026 | 5,600.00 | 6,540.00 | 5,310.00 | 6,530.00 | 6,530.00 | 13.37% | 1,522,012 |
| Oct 22, 2026 | 5,770.00 | 6,190.00 | 5,500.00 | 5,760.00 | 5,760.00 | -4.16% | 387,491 |
| Oct 21, 2026 | 6,000.00 | 6,280.00 | 5,910.00 | 6,010.00 | 6,010.00 | 0.33% | 469,833 |
| Oct 20, 2026 | 6,000.00 | 6,450.00 | 5,720.00 | 5,990.00 | 5,990.00 | -0.17% | 988,665 |
| Oct 19, 2026 | 5,020.00 | 6,500.00 | 5,020.00 | 6,000.00 | 6,000.00 | 13.42% | 1,442,325 |
| Oct 16, 2026 | 4,945.00 | 5,830.00 | 4,675.00 | 5,290.00 | 5,290.00 | 8.40% | 2,127,342 |
| Oct 15, 2026 | 5,250.00 | 5,330.00 | 4,840.00 | 4,880.00 | 4,880.00 | -13.78% | 715,275 |
| Oct 14, 2026 | 5,800.00 | 6,370.00 | 5,600.00 | 5,660.00 | 5,660.00 | -4.87% | 1,795,692 |
| Oct 13, 2026 | 5,150.00 | 6,770.00 | 4,640.00 | 5,950.00 | 5,950.00 | 12.05% | 6,602,133 |
| Oct 12, 2026 | 6,700.00 | 7,200.00 | 5,080.00 | 5,310.00 | 5,310.00 | -15.85% | 5,362,864 |
| Oct 8, 2026 | 5,300.00 | 6,310.00 | 5,190.00 | 6,310.00 | 6,310.00 | 29.97% | 5,619,620 |
| Oct 7, 2026 | 3,500.00 | 4,855.00 | 3,390.00 | 4,855.00 | 4,855.00 | 29.99% | 6,825,544 |
| Oct 6, 2026 | 2,905.00 | 3,735.00 | 2,905.00 | 3,735.00 | 3,735.00 | 29.91% | 919,923 |
| Oct 2, 2026 | 3,030.00 | 3,030.00 | 2,870.00 | 2,875.00 | 2,875.00 | -5.89% | 172,734 |
| Oct 1, 2026 | 3,255.00 | 3,255.00 | 2,980.00 | 3,055.00 | 3,055.00 | -6.14% | 298,999 |
| Sep 30, 2026 | 3,255.00 | 3,690.00 | 3,010.00 | 3,255.00 | 3,255.00 | -5.38% | 702,880 |
| Sep 29, 2026 | 3,680.00 | 4,170.00 | 3,410.00 | 3,440.00 | 3,440.00 | 5.85% | 2,820,691 |
| Sep 28, 2026 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 30.00% | 155,827 |
| Sep 23, 2026 | 2,535.00 | 2,595.00 | 2,500.00 | 2,500.00 | 2,500.00 | -1.77% | 36,376 |
| Sep 22, 2026 | 2,595.00 | 2,615.00 | 2,510.00 | 2,545.00 | 2,545.00 | -1.93% | 48,685 |
| Sep 21, 2026 | 2,595.00 | 2,735.00 | 2,405.00 | 2,595.00 | 2,595.00 | 3.59% | 336,883 |
| Sep 18, 2026 | 2,505.00 | 2,540.00 | 2,410.00 | 2,505.00 | 2,505.00 | 0.80% | 83,219 |
| Sep 17, 2026 | 2,495.00 | 2,590.00 | 2,485.00 | 2,485.00 | 2,485.00 | -0.60% | 53,882 |
| Sep 16, 2026 | 2,680.00 | 2,685.00 | 2,475.00 | 2,500.00 | 2,500.00 | -3.85% | 143,340 |
| Sep 15, 2026 | 2,270.00 | 2,960.00 | 2,255.00 | 2,600.00 | 2,600.00 | 14.04% | 1,570,689 |
| Sep 14, 2026 | 2,295.00 | 2,395.00 | 2,270.00 | 2,280.00 | 2,280.00 | -0.65% | 22,340 |
| Sep 11, 2026 | 2,290.00 | 2,480.00 | 2,250.00 | 2,295.00 | 2,295.00 | 0.22% | 9,783 |
| Sep 10, 2026 | 2,295.00 | 2,400.00 | 2,270.00 | 2,290.00 | 2,290.00 | -0.43% | 16,254 |
| Sep 9, 2026 | 2,340.00 | 2,365.00 | 2,285.00 | 2,300.00 | 2,300.00 | -1.71% | 10,114 |
| Sep 8, 2026 | 2,400.00 | 2,440.00 | 2,330.00 | 2,340.00 | 2,340.00 | -2.70% | 20,631 |
| Sep 7, 2026 | 2,530.00 | 2,595.00 | 2,405.00 | 2,405.00 | 2,405.00 | -3.99% | 27,027 |
| Sep 4, 2026 | 2,420.00 | 2,530.00 | 2,400.00 | 2,505.00 | 2,505.00 | 3.51% | 20,122 |
| 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% | 34,520 |