Hanwha Investment & Securities Co., Ltd. (KRX:003530)
South Korea · Delayed Price · Currency is KRW 5,860.00
+70.00 (1.21%)
At close: Jul 31, 2025, 3:30 PM KST
Longboard Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,730.00 | 5,730.00 | 5,410.00 | 5,430.00 | 5,430.00 | -7.34% | 2,538,503 |
| Jul 31, 2025 | 5,830.00 | 5,970.00 | 5,770.00 | 5,860.00 | 5,860.00 | 1.21% | 1,105,280 |
| Jul 30, 2025 | 6,000.00 | 6,010.00 | 5,770.00 | 5,790.00 | 5,790.00 | -2.53% | 1,498,595 |
| Jul 29, 2025 | 6,000.00 | 6,020.00 | 5,860.00 | 5,940.00 | 5,940.00 | -1.33% | 1,192,990 |
| Jul 28, 2025 | 6,220.00 | 6,230.00 | 5,980.00 | 6,020.00 | 6,020.00 | -2.59% | 1,471,681 |
| Jul 25, 2025 | 6,110.00 | 6,390.00 | 6,100.00 | 6,180.00 | 6,180.00 | 0.32% | 1,166,262 |
| Jul 24, 2025 | 6,260.00 | 6,330.00 | 6,050.00 | 6,160.00 | 6,160.00 | -1.12% | 1,478,015 |
| Jul 23, 2025 | 6,410.00 | 6,410.00 | 6,180.00 | 6,230.00 | 6,230.00 | -2.35% | 1,229,982 |
| Jul 22, 2025 | 6,500.00 | 6,570.00 | 6,310.00 | 6,380.00 | 6,380.00 | -1.09% | 1,357,099 |
| Jul 21, 2025 | 6,470.00 | 6,600.00 | 6,400.00 | 6,450.00 | 6,450.00 | -1.98% | 1,802,370 |
| Jul 18, 2025 | 6,650.00 | 6,670.00 | 6,470.00 | 6,580.00 | 6,580.00 | - | 1,493,384 |
| Jul 17, 2025 | 6,720.00 | 6,750.00 | 6,500.00 | 6,580.00 | 6,580.00 | -0.60% | 1,815,532 |
| Jul 16, 2025 | 6,840.00 | 6,870.00 | 6,570.00 | 6,620.00 | 6,620.00 | -5.43% | 3,048,180 |
| Jul 15, 2025 | 7,110.00 | 7,160.00 | 6,920.00 | 7,000.00 | 7,000.00 | -2.51% | 2,432,196 |
| Jul 14, 2025 | 7,260.00 | 7,270.00 | 6,880.00 | 7,180.00 | 7,180.00 | -1.10% | 3,891,250 |
| Jul 11, 2025 | 7,340.00 | 7,490.00 | 7,090.00 | 7,260.00 | 7,260.00 | 2.69% | 6,198,626 |
| Jul 10, 2025 | 7,190.00 | 7,230.00 | 6,940.00 | 7,070.00 | 7,070.00 | 1.29% | 4,882,036 |
| Jul 9, 2025 | 6,720.00 | 6,990.00 | 6,530.00 | 6,980.00 | 6,980.00 | 6.24% | 5,689,420 |
| Jul 8, 2025 | 6,150.00 | 6,620.00 | 6,130.00 | 6,570.00 | 6,570.00 | 5.46% | 2,544,243 |
| Jul 7, 2025 | 6,070.00 | 6,370.00 | 6,040.00 | 6,230.00 | 6,230.00 | -0.32% | 1,571,019 |
| Jul 4, 2025 | 6,520.00 | 6,620.00 | 6,230.00 | 6,250.00 | 6,250.00 | -3.99% | 2,442,497 |
| Jul 3, 2025 | 6,670.00 | 6,710.00 | 6,390.00 | 6,510.00 | 6,510.00 | -2.11% | 2,972,451 |
| Jul 2, 2025 | 7,120.00 | 7,140.00 | 6,590.00 | 6,650.00 | 6,650.00 | -2.35% | 4,482,945 |
| Jul 1, 2025 | 6,760.00 | 6,940.00 | 6,740.00 | 6,810.00 | 6,810.00 | 3.03% | 3,635,330 |
| Jun 30, 2025 | 6,690.00 | 6,770.00 | 6,560.00 | 6,610.00 | 6,610.00 | -1.64% | 2,557,112 |
| Jun 27, 2025 | 6,900.00 | 6,980.00 | 6,670.00 | 6,720.00 | 6,720.00 | -1.18% | 3,026,460 |
| Jun 26, 2025 | 6,730.00 | 6,900.00 | 6,350.00 | 6,800.00 | 6,800.00 | -0.44% | 4,878,566 |
| Jun 25, 2025 | 6,870.00 | 6,890.00 | 6,580.00 | 6,830.00 | 6,830.00 | -0.29% | 3,057,987 |
| Jun 24, 2025 | 7,050.00 | 7,230.00 | 6,720.00 | 6,850.00 | 6,850.00 | 1.48% | 5,140,843 |
| Jun 23, 2025 | 6,500.00 | 6,970.00 | 6,390.00 | 6,750.00 | 6,750.00 | -1.46% | 5,978,881 |
| Jun 20, 2025 | 6,810.00 | 6,900.00 | 6,680.00 | 6,850.00 | 6,850.00 | -0.72% | 3,120,440 |
| Jun 19, 2025 | 7,230.00 | 7,300.00 | 6,680.00 | 6,900.00 | 6,900.00 | -0.29% | 5,478,993 |
| Jun 18, 2025 | 6,670.00 | 7,050.00 | 6,580.00 | 6,920.00 | 6,920.00 | 3.28% | 6,362,139 |
| Jun 17, 2025 | 6,800.00 | 7,060.00 | 6,310.00 | 6,700.00 | 6,700.00 | 7.89% | 12,874,305 |
| Jun 16, 2025 | 5,930.00 | 6,250.00 | 5,900.00 | 6,210.00 | 6,210.00 | 3.33% | 4,018,430 |
| Jun 13, 2025 | 6,290.00 | 6,380.00 | 5,860.00 | 6,010.00 | 6,010.00 | -5.35% | 5,753,295 |
| Jun 12, 2025 | 5,540.00 | 6,800.00 | 5,510.00 | 6,350.00 | 6,350.00 | 14.21% | 18,072,335 |
| Jun 11, 2025 | 5,360.00 | 5,620.00 | 5,270.00 | 5,560.00 | 5,560.00 | 2.39% | 3,724,789 |
| Jun 10, 2025 | 5,510.00 | 5,520.00 | 5,200.00 | 5,430.00 | 5,430.00 | 2.26% | 5,065,430 |
| Jun 9, 2025 | 5,010.00 | 5,430.00 | 4,955.00 | 5,310.00 | 5,310.00 | 9.26% | 6,661,668 |
| Jun 5, 2025 | 4,825.00 | 4,865.00 | 4,590.00 | 4,860.00 | 4,860.00 | 1.46% | 3,769,120 |
| Jun 4, 2025 | 4,500.00 | 4,800.00 | 4,495.00 | 4,790.00 | 4,790.00 | 9.61% | 6,429,290 |
| Jun 2, 2025 | 4,520.00 | 4,570.00 | 4,305.00 | 4,370.00 | 4,370.00 | -2.02% | 2,312,820 |
| May 30, 2025 | 4,690.00 | 4,690.00 | 4,365.00 | 4,460.00 | 4,460.00 | -1.33% | 2,992,411 |
| May 29, 2025 | 4,215.00 | 4,560.00 | 4,190.00 | 4,520.00 | 4,520.00 | 8.39% | 5,289,330 |
| May 28, 2025 | 4,145.00 | 4,255.00 | 4,100.00 | 4,170.00 | 4,170.00 | 1.71% | 1,374,063 |
| May 27, 2025 | 4,245.00 | 4,250.00 | 4,045.00 | 4,100.00 | 4,100.00 | -3.19% | 1,682,089 |
| May 26, 2025 | 4,290.00 | 4,290.00 | 4,155.00 | 4,235.00 | 4,235.00 | -1.63% | 1,631,621 |
| May 23, 2025 | 4,260.00 | 4,375.00 | 4,100.00 | 4,305.00 | 4,305.00 | 2.74% | 2,738,655 |
| May 22, 2025 | 4,255.00 | 4,285.00 | 4,105.00 | 4,190.00 | 4,190.00 | 2.57% | 3,218,590 |