HLB SCIENCE Inc. (XKON:343090)
South Korea · Delayed Price · Currency is KRW 1,628.00
-62.00 (-3.67%)
At close: Aug 22, 2025, 3:30 PM KST
HLB SCIENCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,730.00 | 1,730.00 | 1,620.00 | 1,628.00 | - | -3.67% | 5,432 |
| Aug 21, 2025 | 1,742.00 | 1,742.00 | 1,615.00 | 1,690.00 | - | 0.90% | 100 |
| Aug 20, 2025 | 1,728.00 | 1,728.00 | 1,612.00 | 1,675.00 | - | -0.30% | 17,334 |
| Aug 19, 2025 | 1,605.00 | 1,750.00 | 1,603.00 | 1,680.00 | - | -0.83% | 3,107 |
| Aug 18, 2025 | 1,799.00 | 1,799.00 | 1,680.00 | 1,694.00 | - | -2.42% | 1,639 |
| Aug 14, 2025 | 1,798.00 | 1,798.00 | 1,613.00 | 1,736.00 | - | 3.09% | 902 |
| Aug 13, 2025 | 1,699.00 | 1,788.00 | 1,684.00 | 1,684.00 | - | 1.81% | 450 |
| Aug 12, 2025 | 1,600.00 | 1,784.00 | 1,558.00 | 1,654.00 | - | 6.16% | 390 |
| Aug 11, 2025 | 1,558.00 | 1,559.00 | 1,484.00 | 1,558.00 | - | 0.52% | 9,068 |
| Aug 8, 2025 | 1,559.00 | 1,559.00 | 1,502.00 | 1,550.00 | - | -0.90% | 1,210 |
| Aug 7, 2025 | 1,554.00 | 1,583.00 | 1,432.00 | 1,564.00 | - | 0.64% | 6,073 |
| Aug 6, 2025 | 1,499.00 | 1,586.00 | 1,431.00 | 1,554.00 | - | 3.95% | 2,069 |
| Aug 5, 2025 | 1,476.00 | 1,495.00 | 1,430.00 | 1,495.00 | - | 4.25% | 5,498 |
| Aug 4, 2025 | 1,366.00 | 1,450.00 | 1,365.00 | 1,434.00 | - | 4.98% | 7,095 |
| 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 |