HLB bioStep Co.,Ltd. (KOSDAQ:278650)
South Korea · Delayed Price · Currency is KRW 3,150.00
+35.00 (1.12%)
At close: Jun 5, 2026
HLB bioStep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 6,460.00 | 6,870.00 | 6,450.00 | 6,820.00 | 6,820.00 | 5.90% | 133,573 |
| Apr 13, 2026 | 6,430.00 | 6,530.00 | 6,350.00 | 6,440.00 | 6,440.00 | - | 54,084 |
| Apr 10, 2026 | 6,290.00 | 6,445.00 | 6,170.00 | 6,440.00 | 6,440.00 | 2.38% | 61,214 |
| Apr 9, 2026 | 6,215.00 | 6,295.00 | 6,130.00 | 6,290.00 | 6,290.00 | 1.21% | 26,271 |
| Apr 8, 2026 | 6,190.00 | 6,305.00 | 6,035.00 | 6,215.00 | 6,215.00 | 3.84% | 62,246 |
| Apr 7, 2026 | 5,985.00 | 6,200.00 | 5,875.00 | 5,985.00 | 5,985.00 | - | 33,907 |
| Apr 6, 2026 | 5,945.00 | 6,095.00 | 5,800.00 | 5,985.00 | 5,985.00 | 0.50% | 41,919 |
| Apr 3, 2026 | 5,975.00 | 6,005.00 | 5,845.00 | 5,955.00 | 5,955.00 | - | 22,489 |
| Apr 2, 2026 | 6,150.00 | 6,370.00 | 5,800.00 | 5,955.00 | 5,955.00 | -3.09% | 46,419 |
| Apr 1, 2026 | 5,980.00 | 6,200.00 | 5,980.00 | 6,145.00 | 6,145.00 | 3.28% | 37,413 |
| Mar 31, 2026 | 6,145.00 | 6,275.00 | 5,895.00 | 5,950.00 | 5,950.00 | -5.48% | 71,277 |
| Mar 30, 2026 | 6,660.00 | 6,660.00 | 6,200.00 | 6,295.00 | 6,295.00 | -2.70% | 65,895 |
| Mar 27, 2026 | 6,320.00 | 6,615.00 | 6,000.00 | 6,470.00 | 6,470.00 | 1.25% | 61,585 |
| Mar 26, 2026 | 6,410.00 | 6,600.00 | 6,340.00 | 6,390.00 | 6,390.00 | -0.31% | 65,260 |
| Mar 25, 2026 | 6,200.00 | 6,415.00 | 6,125.00 | 6,410.00 | 6,410.00 | 2.89% | 34,673 |
| Mar 24, 2026 | 6,365.00 | 6,395.00 | 6,120.00 | 6,230.00 | 6,230.00 | 1.47% | 41,664 |
| Mar 23, 2026 | 6,415.00 | 6,415.00 | 6,000.00 | 6,140.00 | 6,140.00 | -4.29% | 32,783 |
| Mar 20, 2026 | 6,440.00 | 6,650.00 | 6,355.00 | 6,415.00 | 6,415.00 | 0.55% | 52,294 |
| Mar 19, 2026 | 6,280.00 | 6,770.00 | 6,135.00 | 6,380.00 | 6,380.00 | 1.59% | 186,402 |
| Mar 18, 2026 | 6,205.00 | 6,355.00 | 6,135.00 | 6,280.00 | 6,280.00 | 1.21% | 63,619 |
| Mar 17, 2026 | 6,040.00 | 6,305.00 | 6,000.00 | 6,205.00 | 6,205.00 | 1.97% | 68,372 |
| Mar 16, 2026 | 6,110.00 | 6,250.00 | 5,955.00 | 6,085.00 | 6,085.00 | -0.41% | 32,749 |
| Mar 13, 2026 | 6,235.00 | 6,235.00 | 6,035.00 | 6,110.00 | 6,110.00 | -2.24% | 86,226 |
| Mar 12, 2026 | 6,205.00 | 6,330.00 | 5,955.00 | 6,250.00 | 6,250.00 | 0.73% | 80,416 |
| Mar 11, 2026 | 6,125.00 | 6,290.00 | 6,125.00 | 6,205.00 | 6,205.00 | 1.39% | 33,959 |
| Mar 10, 2026 | 6,065.00 | 6,290.00 | 6,045.00 | 6,120.00 | 6,120.00 | 1.16% | 38,883 |
| Mar 9, 2026 | 6,060.00 | 6,075.00 | 5,850.00 | 6,050.00 | 6,050.00 | -0.90% | 55,638 |
| Mar 6, 2026 | 6,150.00 | 6,320.00 | 5,905.00 | 6,105.00 | 6,105.00 | -0.89% | 61,288 |
| Mar 5, 2026 | 5,555.00 | 6,160.00 | 5,555.00 | 6,160.00 | 6,160.00 | 12.10% | 78,079 |
| Mar 4, 2026 | 5,760.00 | 6,045.00 | 5,430.00 | 5,495.00 | 5,495.00 | -9.40% | 126,803 |