HLB PANAGENE Co., LTD. (KOSDAQ:046210)
South Korea
· Delayed Price · Currency is KRW 1,694.00
+23.00 (1.38%)
At close: Dec 5, 2025
HLB PANAGENE Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,693.00 | 1,709.00 | 1,651.00 | 1,671.00 | 1,671.00 | -0.36% | 37,802 |
| Dec 3, 2025 | 1,713.00 | 1,713.00 | 1,671.00 | 1,677.00 | 1,677.00 | -2.10% | 49,371 |
| Dec 2, 2025 | 1,600.00 | 1,719.00 | 1,580.00 | 1,713.00 | 1,713.00 | 7.06% | 144,044 |
| Dec 1, 2025 | 1,563.00 | 1,631.00 | 1,560.00 | 1,600.00 | 1,600.00 | 3.29% | 90,811 |
| Nov 28, 2025 | 1,536.00 | 1,568.00 | 1,535.00 | 1,549.00 | 1,549.00 | 0.13% | 80,299 |
| Nov 27, 2025 | 1,570.00 | 1,579.00 | 1,536.00 | 1,547.00 | 1,547.00 | -1.40% | 73,099 |
| Nov 26, 2025 | 1,589.00 | 1,605.00 | 1,550.00 | 1,569.00 | 1,569.00 | 0.58% | 63,048 |
| Nov 25, 2025 | 1,570.00 | 1,586.00 | 1,535.00 | 1,560.00 | 1,560.00 | -0.26% | 56,527 |
| Nov 24, 2025 | 1,608.00 | 1,643.00 | 1,555.00 | 1,564.00 | 1,564.00 | -2.74% | 95,289 |
| Nov 21, 2025 | 1,600.00 | 1,624.00 | 1,590.00 | 1,608.00 | 1,608.00 | -1.65% | 60,520 |
| Nov 20, 2025 | 1,661.00 | 1,663.00 | 1,620.00 | 1,635.00 | 1,635.00 | 0.86% | 83,633 |
| Nov 19, 2025 | 1,687.00 | 1,687.00 | 1,621.00 | 1,621.00 | 1,621.00 | -3.74% | 74,447 |
| Nov 18, 2025 | 1,688.00 | 1,740.00 | 1,650.00 | 1,684.00 | 1,684.00 | -0.06% | 215,044 |
| Nov 17, 2025 | 1,707.00 | 1,729.00 | 1,678.00 | 1,685.00 | 1,685.00 | -1.29% | 63,560 |
| Nov 14, 2025 | 1,722.00 | 1,747.00 | 1,690.00 | 1,707.00 | 1,707.00 | -1.84% | 63,318 |
| Nov 13, 2025 | 1,730.00 | 1,785.00 | 1,697.00 | 1,739.00 | 1,739.00 | 1.16% | 117,935 |
| Nov 12, 2025 | 1,692.00 | 1,722.00 | 1,692.00 | 1,719.00 | 1,719.00 | 0.47% | 124,344 |
| Nov 11, 2025 | 1,728.00 | 1,766.00 | 1,647.00 | 1,711.00 | 1,711.00 | -0.70% | 142,784 |
| Nov 10, 2025 | 1,749.00 | 1,952.00 | 1,668.00 | 1,723.00 | 1,723.00 | 3.61% | 572,397 |
| Nov 7, 2025 | 1,709.00 | 1,709.00 | 1,590.00 | 1,663.00 | 1,663.00 | -2.69% | 134,617 |
| Nov 6, 2025 | 1,723.00 | 1,757.00 | 1,675.00 | 1,709.00 | 1,709.00 | -0.81% | 176,079 |
| Nov 5, 2025 | 1,818.00 | 1,830.00 | 1,700.00 | 1,723.00 | 1,723.00 | 0.76% | 617,263 |
| Nov 4, 2025 | 1,869.00 | 2,050.00 | 1,710.00 | 1,710.00 | 1,710.00 | 6.21% | 3,579,670 |
| Nov 3, 2025 | 1,750.00 | 1,750.00 | 1,596.00 | 1,610.00 | 1,610.00 | -4.56% | 165,068 |
| Oct 31, 2025 | 1,690.00 | 1,730.00 | 1,680.00 | 1,687.00 | 1,687.00 | -0.18% | 87,853 |
| Oct 30, 2025 | 1,710.00 | 1,758.00 | 1,615.00 | 1,690.00 | 1,690.00 | -1.00% | 203,209 |
| Oct 29, 2025 | 1,700.00 | 1,725.00 | 1,695.00 | 1,707.00 | 1,707.00 | 0.41% | 102,367 |
| Oct 28, 2025 | 1,705.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,700.00 | -0.29% | 43,607 |
| Oct 27, 2025 | 1,734.00 | 1,750.00 | 1,680.00 | 1,705.00 | 1,705.00 | -1.67% | 151,478 |
| Oct 24, 2025 | 1,700.00 | 1,743.00 | 1,700.00 | 1,734.00 | 1,734.00 | 2.00% | 78,926 |
| Oct 23, 2025 | 1,702.00 | 1,719.00 | 1,690.00 | 1,700.00 | 1,700.00 | -1.11% | 91,073 |
| Oct 22, 2025 | 1,700.00 | 1,719.00 | 1,637.00 | 1,719.00 | 1,719.00 | 1.12% | 77,737 |
| Oct 21, 2025 | 1,641.00 | 1,750.00 | 1,641.00 | 1,700.00 | 1,700.00 | 4.04% | 149,995 |
| Oct 20, 2025 | 1,695.00 | 1,695.00 | 1,634.00 | 1,634.00 | 1,634.00 | -1.45% | 94,741 |
| Oct 17, 2025 | 1,695.00 | 1,700.00 | 1,625.00 | 1,658.00 | 1,658.00 | 0.30% | 67,265 |
| Oct 16, 2025 | 1,645.00 | 1,669.00 | 1,636.00 | 1,653.00 | 1,653.00 | 0.49% | 78,163 |
| Oct 15, 2025 | 1,645.00 | 1,695.00 | 1,635.00 | 1,645.00 | 1,645.00 | 0.86% | 58,631 |
| Oct 14, 2025 | 1,650.00 | 1,684.00 | 1,621.00 | 1,631.00 | 1,631.00 | -0.97% | 48,551 |
| Oct 13, 2025 | 1,635.00 | 1,700.00 | 1,591.00 | 1,647.00 | 1,647.00 | 0.73% | 60,041 |
| Oct 10, 2025 | 1,690.00 | 1,690.00 | 1,606.00 | 1,635.00 | 1,635.00 | -3.25% | 60,819 |
| Oct 2, 2025 | 1,668.00 | 1,711.00 | 1,650.00 | 1,690.00 | 1,690.00 | 1.32% | 47,035 |
| Oct 1, 2025 | 1,652.00 | 1,675.00 | 1,652.00 | 1,668.00 | 1,668.00 | - | 28,866 |
| Sep 30, 2025 | 1,685.00 | 1,685.00 | 1,657.00 | 1,668.00 | 1,668.00 | -0.66% | 36,461 |
| Sep 29, 2025 | 1,668.00 | 1,698.00 | 1,668.00 | 1,679.00 | 1,679.00 | -0.89% | 22,408 |
| Sep 26, 2025 | 1,711.00 | 1,711.00 | 1,640.00 | 1,694.00 | 1,694.00 | -0.82% | 78,713 |
| Sep 25, 2025 | 1,724.00 | 1,754.00 | 1,699.00 | 1,708.00 | 1,708.00 | -0.93% | 91,821 |
| Sep 24, 2025 | 1,721.00 | 1,737.00 | 1,698.00 | 1,724.00 | 1,724.00 | - | 44,950 |
| Sep 23, 2025 | 1,743.00 | 1,747.00 | 1,712.00 | 1,724.00 | 1,724.00 | -0.86% | 69,866 |
| Sep 22, 2025 | 1,700.00 | 1,815.00 | 1,696.00 | 1,739.00 | 1,739.00 | 2.35% | 101,004 |
| Sep 19, 2025 | 1,720.00 | 1,726.00 | 1,697.00 | 1,699.00 | 1,699.00 | -1.16% | 64,765 |
| Sep 18, 2025 | 1,734.00 | 1,743.00 | 1,700.00 | 1,719.00 | 1,719.00 | -0.23% | 69,310 |
| Sep 17, 2025 | 1,730.00 | 1,730.00 | 1,703.00 | 1,723.00 | 1,723.00 | -0.40% | 43,338 |
| Sep 16, 2025 | 1,771.00 | 1,777.00 | 1,700.00 | 1,730.00 | 1,730.00 | -2.32% | 129,816 |
| Sep 15, 2025 | 1,747.00 | 1,830.00 | 1,747.00 | 1,771.00 | 1,771.00 | 2.37% | 97,688 |
| Sep 12, 2025 | 1,732.00 | 1,754.00 | 1,729.00 | 1,730.00 | 1,730.00 | -0.12% | 68,166 |
| Sep 11, 2025 | 1,746.00 | 1,746.00 | 1,715.00 | 1,732.00 | 1,732.00 | -0.86% | 43,061 |
| Sep 10, 2025 | 1,746.00 | 1,757.00 | 1,700.00 | 1,747.00 | 1,747.00 | -0.34% | 62,985 |
| Sep 9, 2025 | 1,783.00 | 1,790.00 | 1,748.00 | 1,753.00 | 1,753.00 | -2.61% | 47,637 |
| Sep 8, 2025 | 1,850.00 | 1,880.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.96% | 63,534 |
| Sep 5, 2025 | 1,810.00 | 1,881.00 | 1,808.00 | 1,855.00 | 1,855.00 | 2.49% | 81,040 |
| Sep 4, 2025 | 1,790.00 | 1,881.00 | 1,790.00 | 1,810.00 | 1,810.00 | 1.12% | 22,697 |
| Sep 3, 2025 | 1,750.00 | 1,802.00 | 1,730.00 | 1,790.00 | 1,790.00 | 2.29% | 49,988 |
| Sep 2, 2025 | 1,755.00 | 1,781.00 | 1,727.00 | 1,750.00 | 1,750.00 | -0.28% | 28,749 |
| Sep 1, 2025 | 1,725.00 | 1,799.00 | 1,704.00 | 1,755.00 | 1,755.00 | 1.74% | 75,454 |
| Aug 29, 2025 | 1,722.00 | 1,750.00 | 1,710.00 | 1,725.00 | 1,725.00 | 0.17% | 32,360 |
| Aug 28, 2025 | 1,710.00 | 1,736.00 | 1,700.00 | 1,722.00 | 1,722.00 | 0.70% | 43,096 |
| Aug 27, 2025 | 1,720.00 | 1,720.00 | 1,686.00 | 1,710.00 | 1,710.00 | -0.12% | 40,228 |
| Aug 26, 2025 | 1,667.00 | 1,715.00 | 1,665.00 | 1,712.00 | 1,712.00 | 3.13% | 58,387 |
| Aug 25, 2025 | 1,710.00 | 1,803.00 | 1,660.00 | 1,660.00 | 1,660.00 | -4.10% | 136,920 |
| Aug 22, 2025 | 1,819.00 | 1,821.00 | 1,700.00 | 1,731.00 | 1,731.00 | -4.31% | 98,975 |
| Aug 21, 2025 | 1,815.00 | 1,854.00 | 1,786.00 | 1,809.00 | 1,809.00 | 0.50% | 87,546 |
| Aug 20, 2025 | 1,807.00 | 1,812.00 | 1,727.00 | 1,800.00 | 1,800.00 | -0.55% | 73,534 |
| Aug 19, 2025 | 1,825.00 | 1,851.00 | 1,777.00 | 1,810.00 | 1,810.00 | -0.82% | 59,231 |
| Aug 18, 2025 | 1,980.00 | 1,980.00 | 1,807.00 | 1,825.00 | 1,825.00 | -3.44% | 79,512 |
| Aug 14, 2025 | 1,932.00 | 1,932.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.68% | 43,294 |
| Aug 13, 2025 | 1,878.00 | 1,917.00 | 1,878.00 | 1,903.00 | 1,903.00 | 1.33% | 17,811 |
| Aug 12, 2025 | 1,872.00 | 1,918.00 | 1,872.00 | 1,878.00 | 1,878.00 | 0.16% | 45,897 |
| Aug 11, 2025 | 1,879.00 | 1,899.00 | 1,844.00 | 1,875.00 | 1,875.00 | -0.21% | 63,000 |
| Aug 8, 2025 | 1,860.00 | 1,910.00 | 1,860.00 | 1,879.00 | 1,879.00 | - | 49,918 |
| Aug 7, 2025 | 1,924.00 | 1,957.00 | 1,825.00 | 1,879.00 | 1,879.00 | -2.34% | 78,112 |
| Aug 6, 2025 | 1,948.00 | 1,980.00 | 1,915.00 | 1,924.00 | 1,924.00 | -1.13% | 27,513 |
| Aug 5, 2025 | 1,932.00 | 1,972.00 | 1,932.00 | 1,946.00 | 1,946.00 | 0.78% | 19,580 |
| Aug 4, 2025 | 1,964.00 | 2,020.00 | 1,921.00 | 1,931.00 | 1,931.00 | -1.68% | 32,047 |
| Aug 1, 2025 | 2,020.00 | 2,020.00 | 1,925.00 | 1,964.00 | 1,964.00 | -1.75% | 82,794 |
| Jul 31, 2025 | 2,015.00 | 2,040.00 | 1,995.00 | 1,999.00 | 1,999.00 | -0.79% | 47,719 |
| Jul 30, 2025 | 1,996.00 | 2,030.00 | 1,988.00 | 2,015.00 | 2,015.00 | 0.75% | 64,948 |
| Jul 29, 2025 | 2,025.00 | 2,050.00 | 1,991.00 | 2,000.00 | 2,000.00 | -0.99% | 22,587 |
| Jul 28, 2025 | 2,045.00 | 2,095.00 | 1,995.00 | 2,020.00 | 2,020.00 | -1.22% | 36,215 |
| Jul 25, 2025 | 2,000.00 | 2,055.00 | 1,985.00 | 2,045.00 | 2,045.00 | 1.24% | 53,351 |
| Jul 24, 2025 | 2,050.00 | 2,085.00 | 1,991.00 | 2,020.00 | 2,020.00 | -1.46% | 51,825 |
| Jul 23, 2025 | 2,075.00 | 2,085.00 | 2,040.00 | 2,050.00 | 2,050.00 | -0.24% | 50,447 |
| Jul 22, 2025 | 2,085.00 | 2,150.00 | 2,055.00 | 2,055.00 | 2,055.00 | -1.44% | 37,446 |
| Jul 21, 2025 | 2,170.00 | 2,190.00 | 2,075.00 | 2,085.00 | 2,085.00 | -3.70% | 84,221 |
| Jul 18, 2025 | 2,250.00 | 2,250.00 | 2,100.00 | 2,165.00 | 2,165.00 | -0.69% | 56,368 |
| Jul 17, 2025 | 2,080.00 | 2,270.00 | 2,070.00 | 2,180.00 | 2,180.00 | 5.57% | 119,870 |
| Jul 16, 2025 | 2,100.00 | 2,120.00 | 2,030.00 | 2,065.00 | 2,065.00 | -1.67% | 62,805 |
| Jul 15, 2025 | 2,115.00 | 2,155.00 | 2,080.00 | 2,100.00 | 2,100.00 | -1.41% | 25,920 |
| Jul 14, 2025 | 2,155.00 | 2,180.00 | 2,110.00 | 2,130.00 | 2,130.00 | - | 75,992 |
| Jul 11, 2025 | 2,050.00 | 2,135.00 | 2,050.00 | 2,130.00 | 2,130.00 | 2.65% | 79,401 |
| Jul 10, 2025 | 1,992.00 | 2,320.00 | 1,991.00 | 2,075.00 | 2,075.00 | 4.27% | 694,316 |