HLB SCIENCE Inc. (XKON:343090)
South Korea · Delayed Price · Currency is KRW 1,356.00
-164.00 (-10.79%)
At close: Jul 29, 2025, 3:30 PM KST
HLB SCIENCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,395.00 | 1,395.00 | 1,313.00 | 1,366.00 | - | 0.44% | 534 |
| Jul 31, 2025 | 1,396.00 | 1,396.00 | 1,322.00 | 1,360.00 | - | 0.15% | 3,597 |
| Jul 30, 2025 | 1,385.00 | 1,385.00 | 1,315.00 | 1,358.00 | - | 0.15% | 512 |
| Jul 29, 2025 | 1,545.00 | 1,545.00 | 1,292.00 | 1,356.00 | - | -10.79% | 42,576 |
| Jul 28, 2025 | 1,502.00 | 1,537.00 | 1,460.00 | 1,520.00 | - | -2.19% | 10,526 |
| Jul 25, 2025 | 1,697.00 | 1,697.00 | 1,549.00 | 1,554.00 | - | -0.83% | 5,349 |
| Jul 24, 2025 | 1,660.00 | 1,660.00 | 1,511.00 | 1,567.00 | - | -5.60% | 17,351 |
| Jul 23, 2025 | 1,720.00 | 1,794.00 | 1,602.00 | 1,660.00 | - | -3.54% | 10,337 |
| Jul 22, 2025 | 1,987.00 | 2,120.00 | 1,656.00 | 1,721.00 | - | -8.31% | 20,227 |
| Jul 21, 2025 | 1,900.00 | 1,978.00 | 1,801.00 | 1,877.00 | - | 0.64% | 9,998 |
| Jul 18, 2025 | 1,898.00 | 1,900.00 | 1,723.00 | 1,865.00 | - | 1.63% | 4,121 |
| Jul 17, 2025 | 1,799.00 | 1,980.00 | 1,750.00 | 1,835.00 | - | 2.06% | 11,201 |
| Jul 16, 2025 | 1,900.00 | 1,998.00 | 1,658.00 | 1,798.00 | - | -0.61% | 18,540 |
| Jul 15, 2025 | 1,577.00 | 1,810.00 | 1,461.00 | 1,809.00 | - | 14.71% | 32,467 |
| Jul 14, 2025 | 1,590.00 | 1,623.00 | 1,425.00 | 1,577.00 | - | 11.69% | 75,570 |
| Jul 11, 2025 | 1,228.00 | 1,412.00 | 1,228.00 | 1,412.00 | - | 14.98% | 33,177 |
| Jul 10, 2025 | 1,086.00 | 1,246.00 | 1,079.00 | 1,228.00 | - | 13.08% | 30,785 |
| Jul 9, 2025 | 1,013.00 | 1,088.00 | 1,013.00 | 1,086.00 | - | 7.00% | 43,641 |
| Jul 8, 2025 | 1,014.00 | 1,021.00 | 988.00 | 1,015.00 | - | - | 10,608 |
| Jul 7, 2025 | 995.00 | 1,030.00 | 992.00 | 1,015.00 | - | -0.20% | 5,213 |
| Jul 4, 2025 | 1,015.00 | 1,090.00 | 992.00 | 1,017.00 | - | -0.10% | 19,381 |
| Jul 3, 2025 | 1,088.00 | 1,183.00 | 984.00 | 1,018.00 | - | -1.07% | 41,876 |
| Jul 2, 2025 | 998.00 | 1,029.00 | 981.00 | 1,029.00 | - | 5.21% | 4,459 |
| Jul 1, 2025 | 1,057.00 | 1,057.00 | 978.00 | 978.00 | - | -4.59% | 26,229 |
| Jun 30, 2025 | 1,022.00 | 1,086.00 | 980.00 | 1,025.00 | - | -2.38% | 47,869 |
| Jun 27, 2025 | 1,059.00 | 1,098.00 | 1,023.00 | 1,050.00 | - | -0.85% | 9,411 |
| Jun 26, 2025 | 1,116.00 | 1,149.00 | 1,000.00 | 1,059.00 | - | -6.53% | 56,307 |
| Jun 25, 2025 | 1,168.00 | 1,168.00 | 980.00 | 1,133.00 | - | -0.87% | 10,248 |
| Jun 24, 2025 | 1,174.00 | 1,188.00 | 1,121.00 | 1,143.00 | - | -2.64% | 11,047 |
| Jun 23, 2025 | 1,158.00 | 1,180.00 | 1,130.00 | 1,174.00 | - | 1.29% | 8,128 |
| Jun 20, 2025 | 1,173.00 | 1,268.00 | 1,130.00 | 1,159.00 | - | -1.19% | 74,721 |
| Jun 19, 2025 | 1,207.00 | 1,207.00 | 1,132.00 | 1,173.00 | - | -0.26% | 10,656 |
| Jun 18, 2025 | 1,197.00 | 1,197.00 | 1,150.00 | 1,176.00 | - | - | 2,035 |
| Jun 17, 2025 | 1,133.00 | 1,197.00 | 1,133.00 | 1,176.00 | - | 0.51% | 2,804 |
| Jun 16, 2025 | 1,157.00 | 1,235.00 | 1,121.00 | 1,170.00 | - | -2.17% | 4,639 |
| Jun 13, 2025 | 1,164.00 | 1,249.00 | 1,164.00 | 1,196.00 | - | -3.08% | 9,550 |
| Jun 12, 2025 | 1,259.00 | 1,259.00 | 1,200.00 | 1,234.00 | - | -1.12% | 15,496 |
| Jun 11, 2025 | 1,257.00 | 1,257.00 | 1,178.00 | 1,248.00 | - | 1.79% | 3,959 |
| Jun 10, 2025 | 1,244.00 | 1,298.00 | 1,151.00 | 1,226.00 | - | -1.37% | 26,286 |
| Jun 9, 2025 | 1,397.00 | 1,397.00 | 1,168.00 | 1,243.00 | - | -9.53% | 92,792 |
| Jun 5, 2025 | 1,478.00 | 1,478.00 | 1,335.00 | 1,374.00 | - | -4.25% | 32,893 |
| Jun 4, 2025 | 1,490.00 | 1,490.00 | 1,405.00 | 1,435.00 | - | -1.64% | 4,213 |
| Jun 2, 2025 | 1,480.00 | 1,480.00 | 1,402.00 | 1,459.00 | - | -1.62% | 4,910 |
| May 30, 2025 | 1,485.00 | 1,485.00 | 1,450.00 | 1,483.00 | - | -0.27% | 4,379 |
| May 29, 2025 | 1,500.00 | 1,590.00 | 1,453.00 | 1,487.00 | - | 0.07% | 2,851 |
| May 28, 2025 | 1,500.00 | 1,500.00 | 1,435.00 | 1,486.00 | - | -0.07% | 6,557 |
| May 27, 2025 | 1,500.00 | 1,500.00 | 1,450.00 | 1,487.00 | - | -0.87% | 3,202 |
| May 26, 2025 | 1,520.00 | 1,520.00 | 1,425.00 | 1,500.00 | - | 0.47% | 15,990 |
| May 23, 2025 | 1,500.00 | 1,500.00 | 1,421.00 | 1,493.00 | - | 0.13% | 2,009 |
| May 22, 2025 | 1,593.00 | 1,593.00 | 1,423.00 | 1,491.00 | - | 0.27% | 5,097 |