HLB bioStep Co.,Ltd. (KOSDAQ:278650)
South Korea · Delayed Price · Currency is KRW 2,875.00
-180.00 (-5.89%)
At close: Oct 2, 2026
HLB bioStep Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,030.00 | 3,030.00 | 2,870.00 | 2,875.00 | 2,875.00 | -5.89% | 159,902 |
| Oct 1, 2026 | 3,255.00 | 3,255.00 | 2,980.00 | 3,055.00 | 3,055.00 | -6.14% | 271,675 |
| Sep 30, 2026 | 3,255.00 | 3,690.00 | 3,010.00 | 3,255.00 | 3,255.00 | -5.38% | 675,252 |
| 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% | 154,863 |
| Sep 23, 2026 | 2,535.00 | 2,595.00 | 2,500.00 | 2,500.00 | 2,500.00 | -1.77% | 33,783 |
| Sep 22, 2026 | 2,595.00 | 2,615.00 | 2,510.00 | 2,545.00 | 2,545.00 | -1.93% | 43,969 |
| Sep 21, 2026 | 2,595.00 | 2,735.00 | 2,405.00 | 2,595.00 | 2,595.00 | 3.59% | 325,008 |
| Sep 18, 2026 | 2,505.00 | 2,540.00 | 2,410.00 | 2,505.00 | 2,505.00 | 0.80% | 81,095 |
| Sep 17, 2026 | 2,495.00 | 2,590.00 | 2,485.00 | 2,485.00 | 2,485.00 | -0.60% | 50,750 |
| Sep 16, 2026 | 2,680.00 | 2,685.00 | 2,475.00 | 2,500.00 | 2,500.00 | -3.85% | 138,159 |
| Sep 15, 2026 | 2,270.00 | 2,960.00 | 2,255.00 | 2,600.00 | 2,600.00 | 14.04% | 1,570,684 |
| Sep 14, 2026 | 2,295.00 | 2,395.00 | 2,270.00 | 2,280.00 | 2,280.00 | -0.65% | 18,177 |
| Sep 11, 2026 | 2,290.00 | 2,480.00 | 2,250.00 | 2,295.00 | 2,295.00 | 0.22% | 9,772 |
| 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% | 10,017 |
| 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% | 20,112 |
| 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 |