HLB SCIENCE Inc. (XKON:343090)
South Korea · Delayed Price · Currency is KRW 1,935.00
-58.00 (-2.91%)
At close: Nov 21, 2025
HLB SCIENCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,912.00 | 1,996.00 | 1,855.00 | 1,935.00 | 1,935.00 | -2.91% | 11,998 |
| Nov 20, 2025 | 2,000.00 | 2,000.00 | 1,917.00 | 1,993.00 | 1,993.00 | -0.35% | 7,092 |
| Nov 19, 2025 | 2,070.00 | 2,070.00 | 1,957.00 | 2,000.00 | 2,000.00 | - | 1,172 |
| Nov 18, 2025 | 1,991.00 | 2,070.00 | 1,900.00 | 2,000.00 | 2,000.00 | -2.91% | 61,794 |
| Nov 17, 2025 | 2,080.00 | 2,080.00 | 1,983.00 | 2,060.00 | 2,060.00 | - | 4,236 |
| Nov 14, 2025 | 2,105.00 | 2,105.00 | 1,998.00 | 2,060.00 | 2,060.00 | 0.98% | 5,106 |
| Nov 13, 2025 | 2,010.00 | 2,095.00 | 2,000.00 | 2,040.00 | 2,040.00 | 1.49% | 6,775 |
| Nov 12, 2025 | 1,987.00 | 2,015.00 | 1,926.00 | 2,010.00 | 2,010.00 | 0.95% | 10,939 |
| Nov 11, 2025 | 1,968.00 | 1,996.00 | 1,903.00 | 1,991.00 | 1,991.00 | 1.22% | 4,956 |
| Nov 10, 2025 | 1,999.00 | 1,999.00 | 1,904.00 | 1,967.00 | 1,967.00 | 0.82% | 9,736 |
| Nov 7, 2025 | 2,025.00 | 2,025.00 | 1,900.00 | 1,951.00 | 1,951.00 | -3.18% | 9,587 |
| Nov 6, 2025 | 2,035.00 | 2,100.00 | 1,971.00 | 2,015.00 | 2,015.00 | -0.98% | 16,279 |
| Nov 5, 2025 | 2,100.00 | 2,170.00 | 1,990.00 | 2,035.00 | 2,035.00 | 0.25% | 38,706 |
| Nov 4, 2025 | 1,945.00 | 2,030.00 | 1,900.00 | 2,030.00 | 2,030.00 | 14.88% | 127,293 |
| Nov 3, 2025 | 1,857.00 | 1,897.00 | 1,754.00 | 1,767.00 | 1,767.00 | -4.90% | 11,507 |
| Oct 31, 2025 | 1,850.00 | 1,870.00 | 1,714.00 | 1,858.00 | 1,858.00 | 0.38% | 6,979 |
| Oct 30, 2025 | 1,834.00 | 1,870.00 | 1,822.00 | 1,851.00 | 1,851.00 | 2.61% | 9,683 |
| Oct 29, 2025 | 1,799.00 | 1,817.00 | 1,770.00 | 1,804.00 | 1,804.00 | 1.46% | 25,107 |
| Oct 28, 2025 | 1,799.00 | 1,800.00 | 1,719.00 | 1,778.00 | 1,778.00 | 0.40% | 2,111 |
| Oct 27, 2025 | 1,775.00 | 1,797.00 | 1,711.00 | 1,771.00 | 1,771.00 | 0.51% | 7,636 |
| Oct 24, 2025 | 1,750.00 | 1,769.00 | 1,700.00 | 1,762.00 | 1,762.00 | 1.85% | 32,965 |
| Oct 23, 2025 | 1,871.00 | 1,871.00 | 1,693.00 | 1,730.00 | 1,730.00 | 0.35% | 17,783 |
| Oct 22, 2025 | 1,700.00 | 1,725.00 | 1,680.00 | 1,724.00 | 1,724.00 | 0.23% | 3,934 |
| Oct 21, 2025 | 1,627.00 | 1,725.00 | 1,627.00 | 1,720.00 | 1,720.00 | 5.46% | 47,156 |
| Oct 20, 2025 | 1,699.00 | 1,699.00 | 1,605.00 | 1,631.00 | 1,631.00 | 0.12% | 1,939 |
| Oct 17, 2025 | 1,698.00 | 1,698.00 | 1,585.00 | 1,629.00 | 1,629.00 | -1.33% | 27,813 |
| Oct 16, 2025 | 1,680.00 | 1,680.00 | 1,535.00 | 1,651.00 | 1,651.00 | 0.49% | 2,959 |
| Oct 15, 2025 | 1,697.00 | 1,697.00 | 1,580.00 | 1,643.00 | 1,643.00 | 1.29% | 9,643 |
| Oct 14, 2025 | 1,650.00 | 1,650.00 | 1,582.00 | 1,622.00 | 1,622.00 | -0.12% | 910 |
| Oct 13, 2025 | 1,624.00 | 1,625.00 | 1,580.00 | 1,624.00 | 1,624.00 | -0.67% | 7,483 |
| Oct 10, 2025 | 1,666.00 | 1,666.00 | 1,567.00 | 1,635.00 | 1,635.00 | 2.38% | 108 |
| Oct 2, 2025 | 1,535.00 | 1,605.00 | 1,535.00 | 1,597.00 | 1,597.00 | 0.38% | 6,497 |
| Oct 1, 2025 | 1,575.00 | 1,619.00 | 1,557.00 | 1,591.00 | 1,591.00 | 0.95% | 3,359 |
| Sep 30, 2025 | 1,573.00 | 1,619.00 | 1,558.00 | 1,576.00 | 1,576.00 | 0.19% | 3,551 |
| Sep 29, 2025 | 1,589.00 | 1,589.00 | 1,560.00 | 1,573.00 | 1,573.00 | 2.28% | 26,299 |
| Sep 26, 2025 | 1,527.00 | 1,586.00 | 1,524.00 | 1,538.00 | 1,538.00 | -3.51% | 2,166 |
| Sep 25, 2025 | 1,588.00 | 1,607.00 | 1,521.00 | 1,594.00 | 1,594.00 | 0.31% | 64,921 |
| Sep 24, 2025 | 1,600.00 | 1,600.00 | 1,555.00 | 1,589.00 | 1,589.00 | -0.44% | 1,618 |
| Sep 23, 2025 | 1,688.00 | 1,688.00 | 1,530.00 | 1,596.00 | 1,596.00 | -1.42% | 35,272 |
| Sep 22, 2025 | 1,706.00 | 1,708.00 | 1,600.00 | 1,619.00 | 1,619.00 | -5.21% | 194,129 |
| Sep 19, 2025 | 1,530.00 | 1,720.00 | 1,530.00 | 1,708.00 | 1,708.00 | -0.23% | 98,205 |
| Sep 18, 2025 | 1,968.00 | 1,968.00 | 1,645.00 | 1,712.00 | 1,712.00 | -1.55% | 32,444 |
| Sep 17, 2025 | 1,796.00 | 1,796.00 | 1,695.00 | 1,739.00 | 1,739.00 | -0.11% | 587 |
| Sep 16, 2025 | 1,685.00 | 1,748.00 | 1,685.00 | 1,741.00 | 1,741.00 | -0.40% | 2,165 |
| Sep 15, 2025 | 1,759.00 | 1,761.00 | 1,656.00 | 1,748.00 | 1,748.00 | -0.74% | 2,544 |
| Sep 12, 2025 | 1,752.00 | 1,780.00 | 1,554.00 | 1,761.00 | 1,761.00 | 0.51% | 15,385 |
| Sep 11, 2025 | 1,740.00 | 1,755.00 | 1,680.00 | 1,752.00 | 1,752.00 | 0.17% | 2,734 |
| Sep 10, 2025 | 1,787.00 | 1,787.00 | 1,700.00 | 1,749.00 | 1,749.00 | 3.00% | 5,667 |
| Sep 9, 2025 | 1,795.00 | 1,795.00 | 1,600.00 | 1,698.00 | 1,698.00 | 0.30% | 2,298 |
| Sep 8, 2025 | 1,700.00 | 1,794.00 | 1,617.00 | 1,693.00 | 1,693.00 | 1.44% | 1,285 |