HLB SCIENCE Inc. (XKON:343090)
South Korea · Delayed Price · Currency is KRW 2,070.00
-25.00 (-1.19%)
At close: Dec 15, 2025
HLB SCIENCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 2,080.00 | 2,080.00 | 2,015.00 | 2,070.00 | - | -1.19% | 16 |
| Dec 12, 2025 | 2,095.00 | 2,100.00 | 1,820.00 | 2,095.00 | 2,095.00 | - | 38,401 |
| Dec 11, 2025 | 2,155.00 | 2,155.00 | 2,005.00 | 2,095.00 | 2,095.00 | -0.71% | 3,021 |
| Dec 10, 2025 | 2,120.00 | 2,185.00 | 2,080.00 | 2,110.00 | 2,110.00 | -0.47% | 301 |
| Dec 9, 2025 | 2,050.00 | 2,145.00 | 2,050.00 | 2,120.00 | 2,120.00 | -1.40% | 32,133 |
| Dec 8, 2025 | 2,100.00 | 2,150.00 | 2,095.00 | 2,150.00 | 2,150.00 | 3.37% | 15,538 |
| Dec 5, 2025 | 2,095.00 | 2,095.00 | 2,020.00 | 2,080.00 | 2,080.00 | 1.46% | 22,591 |
| Dec 4, 2025 | 2,040.00 | 2,095.00 | 2,000.00 | 2,050.00 | 2,050.00 | 0.24% | 553 |
| Dec 3, 2025 | 1,994.00 | 2,095.00 | 1,994.00 | 2,045.00 | 2,045.00 | -1.92% | 9,881 |
| Dec 2, 2025 | 2,030.00 | 2,105.00 | 1,992.00 | 2,085.00 | 2,085.00 | 2.71% | 58,463 |
| Dec 1, 2025 | 2,080.00 | 2,080.00 | 1,931.00 | 2,030.00 | 2,030.00 | 1.50% | 6,437 |
| Nov 28, 2025 | 2,000.00 | 2,100.00 | 1,942.00 | 2,000.00 | 2,000.00 | 0.35% | 834 |
| Nov 27, 2025 | 1,999.00 | 1,999.00 | 1,952.00 | 1,993.00 | 1,993.00 | 0.71% | 1,995 |
| Nov 26, 2025 | 1,862.00 | 1,996.00 | 1,862.00 | 1,979.00 | 1,979.00 | 1.64% | 34,670 |
| Nov 25, 2025 | 1,945.00 | 1,950.00 | 1,809.00 | 1,947.00 | 1,947.00 | - | 6,495 |
| Nov 24, 2025 | 1,994.00 | 1,994.00 | 1,851.00 | 1,947.00 | 1,947.00 | 0.62% | 1,158 |
| 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 |