HLB Pharmaceutical Co., Ltd. (KOSDAQ:047920)
South Korea
· Delayed Price · Currency is KRW 17,700
+10 (0.06%)
Apr 29, 2026, 3:30 PM KST
HLB Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,690.00 | 17,910.00 | 17,490.00 | 17,690.00 | 17,690.00 | 0.23% | 80,408 |
| Apr 27, 2026 | 17,370.00 | 18,490.00 | 17,180.00 | 17,650.00 | 17,650.00 | 2.02% | 109,023 |
| Apr 24, 2026 | 17,420.00 | 17,460.00 | 17,100.00 | 17,300.00 | 17,300.00 | -0.46% | 65,170 |
| Apr 23, 2026 | 17,630.00 | 17,630.00 | 17,130.00 | 17,380.00 | 17,380.00 | -0.74% | 79,993 |
| Apr 22, 2026 | 17,720.00 | 17,830.00 | 17,190.00 | 17,510.00 | 17,510.00 | -2.12% | 108,451 |
| Apr 21, 2026 | 18,200.00 | 18,360.00 | 17,800.00 | 17,890.00 | 17,890.00 | -2.19% | 120,907 |
| Apr 20, 2026 | 18,700.00 | 18,750.00 | 18,220.00 | 18,290.00 | 18,290.00 | 0.05% | 100,396 |
| Apr 17, 2026 | 18,590.00 | 18,590.00 | 17,850.00 | 18,280.00 | 18,280.00 | -1.24% | 143,632 |
| Apr 16, 2026 | 19,360.00 | 19,360.00 | 18,390.00 | 18,510.00 | 18,510.00 | -4.64% | 271,566 |
| Apr 15, 2026 | 19,000.00 | 19,490.00 | 18,010.00 | 19,410.00 | 19,410.00 | 3.58% | 403,350 |
| Apr 14, 2026 | 18,320.00 | 18,950.00 | 18,100.00 | 18,740.00 | 18,740.00 | 4.46% | 286,455 |
| Apr 13, 2026 | 17,110.00 | 18,080.00 | 17,070.00 | 17,940.00 | 17,940.00 | 2.99% | 165,300 |
| Apr 10, 2026 | 17,150.00 | 17,470.00 | 16,870.00 | 17,420.00 | 17,420.00 | 2.89% | 142,366 |
| Apr 9, 2026 | 16,930.00 | 17,050.00 | 16,740.00 | 16,930.00 | 16,930.00 | 1.20% | 105,028 |
| Apr 8, 2026 | 16,790.00 | 17,240.00 | 16,650.00 | 16,730.00 | 16,730.00 | 1.76% | 171,613 |
| Apr 7, 2026 | 16,380.00 | 17,250.00 | 16,250.00 | 16,440.00 | 16,440.00 | 0.24% | 180,510 |
| Apr 6, 2026 | 16,570.00 | 16,620.00 | 15,340.00 | 16,400.00 | 16,400.00 | -0.18% | 65,398 |
| Apr 3, 2026 | 16,320.00 | 16,900.00 | 16,190.00 | 16,430.00 | 16,430.00 | 2.50% | 83,442 |
| Apr 2, 2026 | 17,000.00 | 17,000.00 | 15,920.00 | 16,030.00 | 16,030.00 | -4.58% | 138,573 |
| Apr 1, 2026 | 16,360.00 | 16,980.00 | 16,360.00 | 16,800.00 | 16,800.00 | 5.59% | 168,045 |
| Mar 31, 2026 | 16,170.00 | 16,700.00 | 15,830.00 | 15,910.00 | 15,910.00 | -4.62% | 166,534 |
| Mar 30, 2026 | 18,080.00 | 18,090.00 | 16,480.00 | 16,680.00 | 16,680.00 | 2.65% | 679,633 |
| Mar 27, 2026 | 15,300.00 | 16,440.00 | 15,200.00 | 16,250.00 | 16,250.00 | 4.70% | 175,390 |
| Mar 26, 2026 | 15,840.00 | 16,060.00 | 15,500.00 | 15,520.00 | 15,520.00 | -1.71% | 75,591 |
| Mar 25, 2026 | 15,380.00 | 15,850.00 | 15,380.00 | 15,790.00 | 15,790.00 | 2.80% | 74,345 |
| Mar 24, 2026 | 15,400.00 | 15,530.00 | 15,100.00 | 15,360.00 | 15,360.00 | 2.40% | 51,898 |
| Mar 23, 2026 | 15,470.00 | 15,600.00 | 14,900.00 | 15,000.00 | 15,000.00 | -5.30% | 90,769 |
| Mar 20, 2026 | 15,700.00 | 16,100.00 | 15,700.00 | 15,840.00 | 15,840.00 | 0.89% | 60,479 |
| Mar 19, 2026 | 15,650.00 | 16,280.00 | 14,800.00 | 15,700.00 | 15,700.00 | -1.26% | 145,247 |
| Mar 18, 2026 | 15,960.00 | 15,960.00 | 15,550.00 | 15,900.00 | 15,900.00 | 2.32% | 95,930 |
| Mar 17, 2026 | 15,160.00 | 15,820.00 | 15,160.00 | 15,540.00 | 15,540.00 | 2.98% | 99,833 |
| Mar 16, 2026 | 15,000.00 | 15,340.00 | 14,920.00 | 15,090.00 | 15,090.00 | 0.53% | 56,464 |
| Mar 13, 2026 | 14,840.00 | 15,220.00 | 14,760.00 | 15,010.00 | 15,010.00 | -0.86% | 42,789 |
| Mar 12, 2026 | 14,930.00 | 15,190.00 | 14,800.00 | 15,140.00 | 15,140.00 | 1.41% | 60,088 |
| Mar 11, 2026 | 15,200.00 | 15,310.00 | 14,760.00 | 14,930.00 | 14,930.00 | -1.52% | 78,622 |
| Mar 10, 2026 | 15,030.00 | 15,290.00 | 15,030.00 | 15,160.00 | 15,160.00 | 2.71% | 60,911 |
| Mar 9, 2026 | 14,800.00 | 14,800.00 | 14,180.00 | 14,760.00 | 14,760.00 | -2.25% | 95,539 |
| 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 |