HLB Pharmaceutical Co., Ltd. (KOSDAQ:047920)
South Korea
· Delayed Price · Currency is KRW 14,760
-340 (-2.25%)
Mar 9, 2026, 3:30 PM KST
HLB Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14,800.00 | 14,800.00 | 14,230.00 | 14,560.00 | - | -3.58% | 69,357 |
| Mar 6, 2026 | 14,990.00 | 15,520.00 | 14,700.00 | 15,100.00 | 15,100.00 | -0.98% | 75,908 |
| Mar 5, 2026 | 14,790.00 | 15,480.00 | 14,550.00 | 15,250.00 | 15,250.00 | 9.87% | 132,920 |
| Mar 4, 2026 | 14,970.00 | 15,090.00 | 13,750.00 | 13,880.00 | 13,880.00 | -11.54% | 263,502 |
| Mar 3, 2026 | 15,150.00 | 18,360.00 | 14,810.00 | 15,690.00 | 15,690.00 | 1.16% | 402,713 |
| Feb 27, 2026 | 15,560.00 | 15,650.00 | 15,410.00 | 15,510.00 | 15,510.00 | -1.27% | 86,727 |
| Feb 26, 2026 | 15,950.00 | 15,960.00 | 15,650.00 | 15,710.00 | 15,710.00 | -1.50% | 116,790 |
| Feb 25, 2026 | 16,120.00 | 16,120.00 | 15,910.00 | 15,950.00 | 15,950.00 | -1.05% | 112,644 |
| Feb 24, 2026 | 16,000.00 | 16,210.00 | 15,970.00 | 16,120.00 | 16,120.00 | 0.88% | 64,089 |
| Feb 23, 2026 | 16,300.00 | 16,380.00 | 15,950.00 | 15,980.00 | 15,980.00 | -2.20% | 171,772 |
| Feb 20, 2026 | 16,670.00 | 16,690.00 | 16,270.00 | 16,340.00 | 16,340.00 | -1.98% | 93,689 |
| Feb 19, 2026 | 16,200.00 | 16,740.00 | 16,140.00 | 16,670.00 | 16,670.00 | 2.96% | 110,796 |
| Feb 13, 2026 | 16,160.00 | 16,200.00 | 15,960.00 | 16,190.00 | 16,190.00 | -0.92% | 66,420 |
| Feb 12, 2026 | 16,500.00 | 16,500.00 | 16,090.00 | 16,340.00 | 16,340.00 | 0.31% | 61,094 |
| Feb 11, 2026 | 16,500.00 | 16,540.00 | 16,260.00 | 16,290.00 | 16,290.00 | 0.06% | 90,963 |
| Feb 10, 2026 | 16,390.00 | 16,620.00 | 16,280.00 | 16,280.00 | 16,280.00 | -0.67% | 78,143 |
| Feb 9, 2026 | 16,050.00 | 16,440.00 | 15,980.00 | 16,390.00 | 16,390.00 | 5.20% | 103,816 |
| Feb 6, 2026 | 15,920.00 | 16,000.00 | 15,000.00 | 15,580.00 | 15,580.00 | -4.12% | 125,523 |
| Feb 5, 2026 | 16,880.00 | 16,880.00 | 16,200.00 | 16,250.00 | 16,250.00 | -3.39% | 164,668 |
| Feb 4, 2026 | 16,700.00 | 17,090.00 | 16,650.00 | 16,820.00 | 16,820.00 | -0.41% | 116,013 |
| Feb 3, 2026 | 16,730.00 | 17,020.00 | 16,300.00 | 16,890.00 | 16,890.00 | 4.07% | 162,106 |
| Feb 2, 2026 | 16,950.00 | 17,010.00 | 16,090.00 | 16,230.00 | 16,230.00 | -2.23% | 235,934 |
| Jan 30, 2026 | 17,280.00 | 17,640.00 | 16,040.00 | 16,600.00 | 16,600.00 | -13.41% | 811,125 |
| Jan 29, 2026 | 19,190.00 | 19,830.00 | 18,700.00 | 19,170.00 | 19,170.00 | -4.10% | 388,029 |
| Jan 28, 2026 | 20,600.00 | 21,250.00 | 19,450.00 | 19,990.00 | 19,990.00 | -4.35% | 719,232 |
| Jan 27, 2026 | 19,850.00 | 21,100.00 | 19,170.00 | 20,900.00 | 20,900.00 | 2.45% | 533,296 |
| Jan 26, 2026 | 22,250.00 | 22,250.00 | 19,190.00 | 20,400.00 | 20,400.00 | 9.21% | 1,183,440 |
| Jan 23, 2026 | 17,700.00 | 18,750.00 | 17,440.00 | 18,680.00 | 18,680.00 | 5.30% | 294,009 |
| Jan 22, 2026 | 16,740.00 | 17,880.00 | 16,710.00 | 17,740.00 | 17,740.00 | 6.93% | 228,696 |
| Jan 21, 2026 | 16,710.00 | 16,850.00 | 16,330.00 | 16,590.00 | 16,590.00 | -2.64% | 172,118 |
| Jan 20, 2026 | 16,900.00 | 17,400.00 | 16,810.00 | 17,040.00 | 17,040.00 | 0.47% | 102,229 |
| Jan 19, 2026 | 17,140.00 | 17,140.00 | 16,540.00 | 16,960.00 | 16,960.00 | -1.74% | 132,893 |
| Jan 16, 2026 | 17,340.00 | 17,430.00 | 17,000.00 | 17,260.00 | 17,260.00 | -1.26% | 115,698 |
| Jan 15, 2026 | 17,330.00 | 17,800.00 | 17,160.00 | 17,480.00 | 17,480.00 | 0.75% | 117,164 |
| Jan 14, 2026 | 17,600.00 | 17,750.00 | 17,110.00 | 17,350.00 | 17,350.00 | 0.46% | 99,649 |
| Jan 13, 2026 | 18,080.00 | 18,100.00 | 17,220.00 | 17,270.00 | 17,270.00 | -4.06% | 163,142 |
| Jan 12, 2026 | 17,330.00 | 18,350.00 | 17,100.00 | 18,000.00 | 18,000.00 | 8.17% | 341,794 |
| Jan 9, 2026 | 16,410.00 | 16,800.00 | 16,280.00 | 16,640.00 | 16,640.00 | 0.42% | 84,095 |
| Jan 8, 2026 | 17,360.00 | 17,360.00 | 16,090.00 | 16,570.00 | 16,570.00 | -4.77% | 194,314 |
| Jan 7, 2026 | 17,250.00 | 17,400.00 | 17,020.00 | 17,400.00 | 17,400.00 | - | 111,591 |
| Jan 6, 2026 | 17,500.00 | 17,840.00 | 17,050.00 | 17,400.00 | 17,400.00 | 0.99% | 160,859 |
| Jan 5, 2026 | 17,130.00 | 17,340.00 | 16,500.00 | 17,230.00 | 17,230.00 | 2.50% | 183,182 |
| Jan 2, 2026 | 16,190.00 | 17,150.00 | 16,190.00 | 16,810.00 | 16,810.00 | 4.80% | 176,099 |
| Dec 30, 2025 | 15,400.00 | 16,350.00 | 15,170.00 | 16,040.00 | 16,040.00 | 3.62% | 224,702 |
| Dec 29, 2025 | 14,450.00 | 15,480.00 | 14,450.00 | 15,480.00 | 15,480.00 | 7.50% | 124,747 |
| Dec 26, 2025 | 14,630.00 | 15,200.00 | 14,400.00 | 14,400.00 | 14,400.00 | -1.17% | 52,560 |
| Dec 24, 2025 | 14,930.00 | 14,950.00 | 14,570.00 | 14,570.00 | 14,570.00 | -2.35% | 81,264 |
| Dec 23, 2025 | 15,040.00 | 15,080.00 | 14,850.00 | 14,920.00 | 14,920.00 | - | 42,064 |
| Dec 22, 2025 | 14,820.00 | 15,030.00 | 14,720.00 | 14,920.00 | 14,920.00 | 1.43% | 39,538 |
| Dec 19, 2025 | 14,740.00 | 14,750.00 | 14,460.00 | 14,710.00 | 14,710.00 | 0.68% | 45,719 |
| Dec 18, 2025 | 14,840.00 | 14,900.00 | 14,580.00 | 14,610.00 | 14,610.00 | -1.95% | 54,370 |
| Dec 17, 2025 | 15,000.00 | 15,030.00 | 14,760.00 | 14,900.00 | 14,900.00 | 0.34% | 54,614 |
| Dec 16, 2025 | 15,350.00 | 15,370.00 | 14,800.00 | 14,850.00 | 14,850.00 | -2.69% | 170,893 |
| Dec 15, 2025 | 15,490.00 | 15,820.00 | 15,260.00 | 15,260.00 | 15,260.00 | -2.80% | 172,528 |
| Dec 12, 2025 | 15,920.00 | 16,050.00 | 15,540.00 | 15,700.00 | 15,700.00 | -1.38% | 157,981 |
| Dec 11, 2025 | 16,050.00 | 16,100.00 | 15,810.00 | 15,920.00 | 15,920.00 | -0.50% | 57,270 |
| Dec 10, 2025 | 16,010.00 | 16,100.00 | 15,890.00 | 16,000.00 | 16,000.00 | -0.81% | 40,871 |
| Dec 9, 2025 | 16,050.00 | 16,210.00 | 15,800.00 | 16,130.00 | 16,130.00 | 0.44% | 62,127 |
| Dec 8, 2025 | 15,980.00 | 16,060.00 | 15,680.00 | 16,060.00 | 16,060.00 | 1.84% | 96,744 |
| Dec 5, 2025 | 15,600.00 | 15,920.00 | 15,450.00 | 15,770.00 | 15,770.00 | 1.15% | 75,866 |
| Dec 4, 2025 | 16,000.00 | 16,000.00 | 15,550.00 | 15,590.00 | 15,590.00 | -2.07% | 96,414 |
| Dec 3, 2025 | 16,150.00 | 16,260.00 | 15,850.00 | 15,920.00 | 15,920.00 | -3.52% | 127,234 |
| Dec 2, 2025 | 16,400.00 | 16,620.00 | 16,110.00 | 16,500.00 | 16,500.00 | 3.06% | 150,926 |
| Dec 1, 2025 | 15,950.00 | 16,230.00 | 15,800.00 | 16,010.00 | 16,010.00 | 4.03% | 127,863 |
| Nov 28, 2025 | 15,300.00 | 15,570.00 | 15,210.00 | 15,390.00 | 15,390.00 | 1.25% | 77,528 |
| Nov 27, 2025 | 15,340.00 | 15,400.00 | 15,110.00 | 15,200.00 | 15,200.00 | -0.13% | 45,439 |
| Nov 26, 2025 | 14,870.00 | 15,480.00 | 14,830.00 | 15,220.00 | 15,220.00 | 3.75% | 72,816 |
| Nov 25, 2025 | 14,510.00 | 14,870.00 | 14,250.00 | 14,670.00 | 14,670.00 | 2.59% | 81,357 |
| Nov 24, 2025 | 14,700.00 | 14,950.00 | 14,300.00 | 14,300.00 | 14,300.00 | -2.12% | 804,065 |
| Nov 21, 2025 | 14,790.00 | 14,880.00 | 14,560.00 | 14,610.00 | 14,610.00 | -3.75% | 102,104 |
| Nov 20, 2025 | 15,400.00 | 15,600.00 | 15,140.00 | 15,180.00 | 15,180.00 | -0.65% | 83,726 |
| Nov 19, 2025 | 15,610.00 | 15,670.00 | 15,110.00 | 15,280.00 | 15,280.00 | -3.29% | 121,961 |
| Nov 18, 2025 | 16,350.00 | 16,420.00 | 15,800.00 | 15,800.00 | 15,800.00 | -4.36% | 123,568 |
| Nov 17, 2025 | 16,950.00 | 16,950.00 | 16,210.00 | 16,520.00 | 16,520.00 | -0.60% | 120,589 |
| Nov 14, 2025 | 16,920.00 | 17,350.00 | 16,620.00 | 16,620.00 | 16,620.00 | -2.98% | 148,796 |
| Nov 13, 2025 | 17,250.00 | 17,370.00 | 16,730.00 | 17,130.00 | 17,130.00 | -0.17% | 159,938 |
| Nov 12, 2025 | 17,120.00 | 17,380.00 | 16,950.00 | 17,160.00 | 17,160.00 | 0.53% | 182,585 |
| Nov 11, 2025 | 17,180.00 | 17,400.00 | 16,670.00 | 17,070.00 | 17,070.00 | -0.41% | 171,003 |
| Nov 10, 2025 | 17,650.00 | 17,700.00 | 17,100.00 | 17,140.00 | 17,140.00 | 3.00% | 165,767 |
| Nov 7, 2025 | 16,530.00 | 17,110.00 | 16,000.00 | 16,640.00 | 16,640.00 | -3.26% | 200,461 |
| Nov 6, 2025 | 18,200.00 | 18,260.00 | 17,130.00 | 17,200.00 | 17,200.00 | -5.02% | 381,585 |
| Nov 5, 2025 | 19,040.00 | 19,370.00 | 17,420.00 | 18,110.00 | 18,110.00 | 5.54% | 1,420,197 |
| Nov 4, 2025 | 18,850.00 | 19,100.00 | 17,000.00 | 17,160.00 | 17,160.00 | 16.34% | 2,529,537 |
| Nov 3, 2025 | 15,470.00 | 15,470.00 | 14,750.00 | 14,750.00 | 14,750.00 | -4.03% | 137,064 |
| Oct 31, 2025 | 15,640.00 | 15,900.00 | 15,350.00 | 15,370.00 | 15,370.00 | -1.41% | 115,797 |
| Oct 30, 2025 | 15,530.00 | 16,380.00 | 15,390.00 | 15,590.00 | 15,590.00 | 0.26% | 263,547 |
| Oct 29, 2025 | 15,930.00 | 16,260.00 | 15,380.00 | 15,550.00 | 15,550.00 | -0.96% | 186,626 |
| Oct 28, 2025 | 15,650.00 | 15,750.00 | 15,020.00 | 15,700.00 | 15,700.00 | 1.88% | 135,561 |
| Oct 27, 2025 | 15,550.00 | 15,590.00 | 15,020.00 | 15,410.00 | 15,410.00 | 0.98% | 124,073 |
| Oct 24, 2025 | 14,760.00 | 15,350.00 | 14,720.00 | 15,260.00 | 15,260.00 | 3.25% | 143,749 |
| Oct 23, 2025 | 14,880.00 | 14,970.00 | 14,710.00 | 14,780.00 | 14,780.00 | 0.61% | 77,046 |
| Oct 22, 2025 | 14,950.00 | 14,950.00 | 14,600.00 | 14,690.00 | 14,690.00 | -2.65% | 109,911 |
| Oct 21, 2025 | 14,750.00 | 15,890.00 | 14,600.00 | 15,090.00 | 15,090.00 | 5.30% | 676,781 |
| Oct 20, 2025 | 14,690.00 | 14,690.00 | 13,900.00 | 14,330.00 | 14,330.00 | 2.58% | 134,623 |
| Oct 17, 2025 | 13,880.00 | 14,230.00 | 13,490.00 | 13,970.00 | 13,970.00 | 0.65% | 102,129 |
| Oct 16, 2025 | 13,490.00 | 14,170.00 | 13,480.00 | 13,880.00 | 13,880.00 | 2.97% | 105,092 |
| Oct 15, 2025 | 13,380.00 | 13,530.00 | 13,190.00 | 13,480.00 | 13,480.00 | 1.74% | 55,846 |
| Oct 14, 2025 | 13,400.00 | 13,550.00 | 13,200.00 | 13,250.00 | 13,250.00 | -1.92% | 101,428 |
| Oct 13, 2025 | 12,810.00 | 13,980.00 | 12,500.00 | 13,510.00 | 13,510.00 | 3.60% | 161,788 |
| Oct 10, 2025 | 13,390.00 | 13,500.00 | 13,010.00 | 13,040.00 | 13,040.00 | -3.91% | 108,311 |