HLB Panagene Co., Ltd. (KOSDAQ:046210)
South Korea
· Delayed Price · Currency is KRW 2,180.00
-25.00 (-1.13%)
At close: Apr 28, 2026
HLB Panagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,225.00 | 2,225.00 | 2,165.00 | 2,180.00 | 2,180.00 | -1.13% | 194,004 |
| Apr 27, 2026 | 2,185.00 | 2,260.00 | 2,175.00 | 2,205.00 | 2,205.00 | 0.92% | 205,002 |
| Apr 24, 2026 | 2,200.00 | 2,250.00 | 2,160.00 | 2,185.00 | 2,185.00 | - | 152,764 |
| Apr 23, 2026 | 2,255.00 | 2,285.00 | 2,170.00 | 2,185.00 | 2,185.00 | -2.89% | 436,635 |
| Apr 22, 2026 | 2,340.00 | 2,345.00 | 2,240.00 | 2,250.00 | 2,250.00 | -3.64% | 308,043 |
| Apr 21, 2026 | 2,475.00 | 2,475.00 | 2,300.00 | 2,335.00 | 2,335.00 | -5.66% | 336,590 |
| Apr 20, 2026 | 2,540.00 | 2,555.00 | 2,430.00 | 2,475.00 | 2,475.00 | -1.98% | 160,473 |
| Apr 17, 2026 | 2,585.00 | 2,595.00 | 2,450.00 | 2,525.00 | 2,525.00 | -1.37% | 166,180 |
| Apr 16, 2026 | 2,645.00 | 2,645.00 | 2,525.00 | 2,560.00 | 2,560.00 | -3.21% | 329,529 |
| Apr 15, 2026 | 2,570.00 | 2,700.00 | 2,490.00 | 2,645.00 | 2,645.00 | 2.92% | 479,568 |
| Apr 14, 2026 | 2,540.00 | 2,680.00 | 2,515.00 | 2,570.00 | 2,570.00 | 1.98% | 452,304 |
| Apr 13, 2026 | 2,425.00 | 2,575.00 | 2,400.00 | 2,520.00 | 2,520.00 | 3.49% | 251,037 |
| Apr 10, 2026 | 2,420.00 | 2,445.00 | 2,340.00 | 2,435.00 | 2,435.00 | 1.25% | 128,555 |
| Apr 9, 2026 | 2,395.00 | 2,480.00 | 2,340.00 | 2,405.00 | 2,405.00 | 0.42% | 236,768 |
| Apr 8, 2026 | 2,370.00 | 2,445.00 | 2,335.00 | 2,395.00 | 2,395.00 | 4.36% | 266,993 |
| Apr 7, 2026 | 2,285.00 | 2,380.00 | 2,150.00 | 2,295.00 | 2,295.00 | 0.44% | 209,224 |
| Apr 6, 2026 | 2,365.00 | 2,370.00 | 2,275.00 | 2,285.00 | 2,285.00 | -2.35% | 120,593 |
| Apr 3, 2026 | 2,320.00 | 2,375.00 | 2,260.00 | 2,340.00 | 2,340.00 | 1.74% | 132,256 |
| Apr 2, 2026 | 2,525.00 | 2,525.00 | 2,260.00 | 2,300.00 | 2,300.00 | -6.69% | 333,726 |
| Apr 1, 2026 | 2,365.00 | 2,490.00 | 2,365.00 | 2,465.00 | 2,465.00 | 5.34% | 170,092 |
| Mar 31, 2026 | 2,480.00 | 2,480.00 | 2,310.00 | 2,340.00 | 2,340.00 | -5.65% | 318,268 |
| Mar 30, 2026 | 2,650.00 | 2,700.00 | 2,400.00 | 2,480.00 | 2,480.00 | -6.42% | 688,087 |
| Mar 27, 2026 | 2,265.00 | 2,940.00 | 2,265.00 | 2,650.00 | 2,650.00 | 14.22% | 2,778,235 |
| Mar 26, 2026 | 2,505.00 | 2,505.00 | 2,300.00 | 2,320.00 | 2,320.00 | -4.72% | 299,754 |
| Mar 25, 2026 | 2,335.00 | 2,490.00 | 2,290.00 | 2,435.00 | 2,435.00 | 7.03% | 380,415 |
| Mar 24, 2026 | 2,325.00 | 2,350.00 | 2,200.00 | 2,275.00 | 2,275.00 | 0.22% | 214,607 |
| Mar 23, 2026 | 2,345.00 | 2,400.00 | 2,260.00 | 2,270.00 | 2,270.00 | -6.97% | 511,576 |
| Mar 20, 2026 | 2,640.00 | 2,740.00 | 2,400.00 | 2,440.00 | 2,440.00 | -5.61% | 863,223 |
| Mar 19, 2026 | 2,530.00 | 2,860.00 | 2,385.00 | 2,585.00 | 2,585.00 | 1.77% | 2,078,696 |
| Mar 18, 2026 | 2,300.00 | 2,540.00 | 2,170.00 | 2,540.00 | 2,540.00 | 12.89% | 1,398,331 |
| Mar 17, 2026 | 2,100.00 | 2,295.00 | 2,100.00 | 2,250.00 | 2,250.00 | 10.57% | 752,124 |
| Mar 16, 2026 | 2,145.00 | 2,145.00 | 1,998.00 | 2,035.00 | 2,035.00 | -1.69% | 224,751 |
| Mar 13, 2026 | 2,085.00 | 2,085.00 | 1,999.00 | 2,070.00 | 2,070.00 | -1.90% | 279,981 |
| Mar 12, 2026 | 2,030.00 | 2,230.00 | 2,000.00 | 2,110.00 | 2,110.00 | 3.94% | 580,243 |
| Mar 11, 2026 | 1,944.00 | 2,070.00 | 1,914.00 | 2,030.00 | 2,030.00 | 6.84% | 311,501 |
| Mar 10, 2026 | 1,950.00 | 1,991.00 | 1,880.00 | 1,900.00 | 1,900.00 | -0.42% | 175,875 |
| Mar 9, 2026 | 1,951.00 | 1,994.00 | 1,850.00 | 1,908.00 | 1,908.00 | -6.70% | 174,436 |
| Mar 6, 2026 | 1,939.00 | 2,045.00 | 1,888.00 | 2,045.00 | 2,045.00 | 5.47% | 279,295 |
| Mar 5, 2026 | 1,787.00 | 1,949.00 | 1,787.00 | 1,939.00 | 1,939.00 | 13.19% | 189,917 |
| Mar 4, 2026 | 1,803.00 | 1,899.00 | 1,697.00 | 1,713.00 | 1,713.00 | -11.24% | 447,052 |
| Mar 3, 2026 | 1,985.00 | 1,995.00 | 1,870.00 | 1,930.00 | 1,930.00 | -3.40% | 478,604 |
| Feb 27, 2026 | 2,135.00 | 2,135.00 | 1,996.00 | 1,998.00 | 1,998.00 | -6.42% | 436,888 |
| Feb 26, 2026 | 2,325.00 | 2,430.00 | 2,070.00 | 2,135.00 | 2,135.00 | -7.97% | 1,006,401 |
| Feb 25, 2026 | 2,125.00 | 2,385.00 | 2,065.00 | 2,320.00 | 2,320.00 | 7.41% | 1,297,876 |
| Feb 24, 2026 | 1,984.00 | 2,200.00 | 1,900.00 | 2,160.00 | 2,160.00 | 12.79% | 1,563,580 |
| Feb 23, 2026 | 1,945.00 | 1,945.00 | 1,850.00 | 1,915.00 | 1,915.00 | 0.47% | 342,786 |
| Feb 20, 2026 | 1,902.00 | 1,934.00 | 1,879.00 | 1,906.00 | 1,906.00 | 0.21% | 309,939 |
| Feb 19, 2026 | 1,861.00 | 2,065.00 | 1,861.00 | 1,902.00 | 1,902.00 | 2.81% | 1,086,832 |
| Feb 13, 2026 | 1,819.00 | 1,863.00 | 1,765.00 | 1,850.00 | 1,850.00 | 1.70% | 423,363 |
| Feb 12, 2026 | 1,702.00 | 1,930.00 | 1,650.00 | 1,819.00 | 1,819.00 | 7.38% | 1,038,236 |
| Feb 11, 2026 | 1,687.00 | 1,701.00 | 1,670.00 | 1,694.00 | 1,694.00 | 1.01% | 137,262 |
| Feb 10, 2026 | 1,673.00 | 1,692.00 | 1,651.00 | 1,677.00 | 1,677.00 | 0.18% | 93,623 |
| Feb 9, 2026 | 1,642.00 | 1,674.00 | 1,642.00 | 1,674.00 | 1,674.00 | 1.95% | 127,417 |
| Feb 6, 2026 | 1,655.00 | 1,655.00 | 1,590.00 | 1,642.00 | 1,642.00 | -0.79% | 214,694 |
| Feb 5, 2026 | 1,694.00 | 1,707.00 | 1,630.00 | 1,655.00 | 1,655.00 | -2.30% | 186,189 |
| Feb 4, 2026 | 1,698.00 | 1,704.00 | 1,651.00 | 1,694.00 | 1,694.00 | -0.65% | 136,137 |
| Feb 3, 2026 | 1,710.00 | 1,710.00 | 1,616.00 | 1,705.00 | 1,705.00 | 2.40% | 149,471 |
| Feb 2, 2026 | 1,725.00 | 1,741.00 | 1,646.00 | 1,665.00 | 1,665.00 | -0.60% | 205,097 |
| Jan 30, 2026 | 1,773.00 | 1,773.00 | 1,651.00 | 1,675.00 | 1,675.00 | -6.42% | 403,931 |
| Jan 29, 2026 | 1,853.00 | 1,858.00 | 1,776.00 | 1,790.00 | 1,790.00 | -4.18% | 154,403 |
| Jan 28, 2026 | 1,876.00 | 1,930.00 | 1,823.00 | 1,868.00 | 1,868.00 | -0.43% | 266,622 |
| Jan 27, 2026 | 1,846.00 | 1,900.00 | 1,688.00 | 1,876.00 | 1,876.00 | 4.11% | 354,042 |
| Jan 26, 2026 | 1,947.00 | 1,947.00 | 1,757.00 | 1,802.00 | 1,802.00 | - | 465,394 |
| Jan 23, 2026 | 1,754.00 | 1,808.00 | 1,721.00 | 1,802.00 | 1,802.00 | 2.74% | 198,209 |
| Jan 22, 2026 | 1,614.00 | 1,765.00 | 1,614.00 | 1,754.00 | 1,754.00 | 7.54% | 200,869 |
| Jan 21, 2026 | 1,697.00 | 1,697.00 | 1,622.00 | 1,631.00 | 1,631.00 | -4.00% | 181,651 |
| Jan 20, 2026 | 1,670.00 | 1,729.00 | 1,651.00 | 1,699.00 | 1,699.00 | 1.37% | 74,732 |
| Jan 19, 2026 | 1,720.00 | 1,720.00 | 1,615.00 | 1,676.00 | 1,676.00 | -2.56% | 116,991 |
| Jan 16, 2026 | 1,764.00 | 1,764.00 | 1,698.00 | 1,720.00 | 1,720.00 | -1.71% | 81,937 |
| Jan 15, 2026 | 1,791.00 | 1,799.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.29% | 86,311 |
| Jan 14, 2026 | 1,800.00 | 1,915.00 | 1,743.00 | 1,791.00 | 1,791.00 | -0.50% | 92,409 |
| Jan 13, 2026 | 1,825.00 | 1,872.00 | 1,779.00 | 1,800.00 | 1,800.00 | -1.26% | 123,416 |
| Jan 12, 2026 | 1,785.00 | 1,838.00 | 1,730.00 | 1,823.00 | 1,823.00 | 5.80% | 200,898 |
| Jan 9, 2026 | 1,746.00 | 1,756.00 | 1,719.00 | 1,723.00 | 1,723.00 | -1.32% | 77,665 |
| Jan 8, 2026 | 1,785.00 | 1,785.00 | 1,745.00 | 1,746.00 | 1,746.00 | -0.34% | 95,235 |
| Jan 7, 2026 | 1,764.00 | 1,778.00 | 1,740.00 | 1,752.00 | 1,752.00 | -0.62% | 82,660 |
| Jan 6, 2026 | 1,754.00 | 1,800.00 | 1,754.00 | 1,763.00 | 1,763.00 | 0.51% | 155,882 |
| Jan 5, 2026 | 1,742.00 | 1,765.00 | 1,725.00 | 1,754.00 | 1,754.00 | 0.98% | 98,146 |
| Jan 2, 2026 | 1,710.00 | 1,800.00 | 1,700.00 | 1,737.00 | 1,737.00 | 0.06% | 133,857 |
| Dec 30, 2025 | 1,700.00 | 1,744.00 | 1,689.00 | 1,736.00 | 1,736.00 | 2.30% | 84,638 |
| Dec 29, 2025 | 1,700.00 | 1,700.00 | 1,651.00 | 1,697.00 | 1,697.00 | 2.85% | 37,026 |
| Dec 26, 2025 | 1,704.00 | 1,705.00 | 1,638.00 | 1,650.00 | 1,650.00 | -1.26% | 41,553 |
| Dec 24, 2025 | 1,691.00 | 1,691.00 | 1,666.00 | 1,671.00 | 1,671.00 | -0.24% | 19,208 |
| Dec 23, 2025 | 1,655.00 | 1,699.00 | 1,655.00 | 1,675.00 | 1,675.00 | - | 41,938 |
| Dec 22, 2025 | 1,669.00 | 1,698.00 | 1,662.00 | 1,675.00 | 1,675.00 | 0.36% | 33,361 |
| Dec 19, 2025 | 1,673.00 | 1,699.00 | 1,651.00 | 1,669.00 | 1,669.00 | 1.15% | 19,374 |
| Dec 18, 2025 | 1,690.00 | 1,699.00 | 1,626.00 | 1,650.00 | 1,650.00 | -2.65% | 23,576 |
| Dec 17, 2025 | 1,730.00 | 1,730.00 | 1,650.00 | 1,695.00 | 1,695.00 | 2.79% | 15,886 |
| Dec 16, 2025 | 1,689.00 | 1,695.00 | 1,646.00 | 1,649.00 | 1,649.00 | -2.25% | 72,147 |
| Dec 15, 2025 | 1,720.00 | 1,720.00 | 1,680.00 | 1,687.00 | 1,687.00 | -1.92% | 29,370 |
| Dec 12, 2025 | 1,723.00 | 1,745.00 | 1,700.00 | 1,720.00 | 1,720.00 | -0.12% | 76,971 |
| Dec 11, 2025 | 1,688.00 | 1,726.00 | 1,676.00 | 1,722.00 | 1,722.00 | 2.01% | 80,829 |
| Dec 10, 2025 | 1,704.00 | 1,713.00 | 1,680.00 | 1,688.00 | 1,688.00 | -0.71% | 67,599 |
| Dec 9, 2025 | 1,701.00 | 1,701.00 | 1,685.00 | 1,700.00 | 1,700.00 | 0.18% | 22,066 |
| Dec 8, 2025 | 1,694.00 | 1,719.00 | 1,673.00 | 1,697.00 | 1,697.00 | 0.18% | 67,712 |
| Dec 5, 2025 | 1,671.00 | 1,694.00 | 1,654.00 | 1,694.00 | 1,694.00 | 1.38% | 79,185 |
| 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 |