Skip to main content
HLB Life Science Co., Ltd. (KOSDAQ:067630)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,300.00
+10.00 (0.23%)
Apr 28, 2026, 3:30 PM KST

HLB Life Science Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,300.004,340.004,240.004,300.004,300.000.23%236,683
Apr 27, 20264,280.004,420.004,275.004,290.004,290.000.35%345,314
Apr 24, 20264,260.004,320.004,190.004,275.004,275.000.59%200,765
Apr 23, 20264,305.004,335.004,205.004,250.004,250.00-1.28%229,511
Apr 22, 20264,400.004,400.004,210.004,305.004,305.00-2.60%262,166
Apr 21, 20264,555.004,650.004,380.004,420.004,420.00-2.96%381,304
Apr 20, 20264,600.004,650.004,535.004,555.004,555.001.22%322,671
Apr 17, 20264,605.004,605.004,400.004,500.004,500.00-1.21%413,341
Apr 16, 20264,760.004,795.004,460.004,555.004,555.00-4.31%668,890
Apr 15, 20264,600.004,830.004,380.004,760.004,760.005.43%1,005,100
Apr 14, 20264,380.004,600.004,340.004,515.004,515.004.63%1,044,428
Apr 13, 20264,130.004,350.004,085.004,315.004,315.004.35%593,006
Apr 10, 20264,015.004,150.003,970.004,135.004,135.002.99%328,141
Apr 9, 20263,960.004,090.003,935.004,015.004,015.001.52%293,964
Apr 8, 20263,950.004,010.003,870.003,955.003,955.002.20%313,469
Apr 7, 20263,810.003,950.003,805.003,870.003,870.001.57%217,549
Apr 6, 20263,810.003,825.003,770.003,810.003,810.00-0.26%151,597
Apr 3, 20263,980.003,980.003,805.003,820.003,820.00-0.13%158,597
Apr 2, 20263,965.004,030.003,790.003,825.003,825.00-3.53%213,803
Apr 1, 20263,850.003,975.003,850.003,965.003,965.004.20%177,131
Mar 31, 20263,880.003,885.003,755.003,805.003,805.00-3.18%262,458
Mar 30, 20264,160.004,160.003,850.003,930.003,930.00-1.75%552,949
Mar 27, 20263,940.004,120.003,860.004,000.004,000.001.01%497,601
Mar 26, 20264,035.004,100.003,900.003,960.003,960.00-1.74%343,758
Mar 25, 20263,995.004,050.003,950.004,030.004,030.001.77%388,482
Mar 24, 20263,950.003,975.003,715.003,960.003,960.006.59%459,779
Mar 23, 20263,860.003,860.003,605.003,715.003,715.00-4.74%267,667
Mar 20, 20263,925.003,995.003,900.003,900.003,900.00-0.64%304,268
Mar 19, 20263,800.004,030.003,800.003,925.003,925.00-0.25%397,663
Mar 18, 20263,910.003,965.003,870.003,935.003,935.000.90%320,969
Mar 17, 20263,790.003,960.003,790.003,900.003,900.003.59%330,861
Mar 16, 20263,785.003,835.003,720.003,765.003,765.00-0.53%227,665
Mar 13, 20263,800.003,860.003,720.003,785.003,785.00-1.30%144,058
Mar 12, 20263,795.003,835.003,550.003,835.003,835.001.05%219,702
Mar 11, 20263,865.003,915.003,750.003,795.003,795.00-1.81%290,861
Mar 10, 20263,795.003,870.003,750.003,865.003,865.003.20%231,839
Mar 9, 20263,640.003,785.003,640.003,745.003,745.00-2.98%345,930
Mar 6, 20263,750.003,875.003,690.003,860.003,860.001.85%335,411
Mar 5, 20263,500.003,815.003,500.003,790.003,790.0013.47%509,306
Mar 4, 20263,730.003,730.003,250.003,340.003,340.00-12.79%771,120
Mar 3, 20263,800.004,100.003,700.003,830.003,830.00-1.42%964,393
Feb 27, 20263,885.003,920.003,805.003,885.003,885.00-354,248
Feb 26, 20263,880.003,915.003,810.003,885.003,885.00-450,958
Feb 25, 20264,000.004,020.003,880.003,885.003,885.00-2.75%556,828
Feb 24, 20263,950.004,025.003,915.003,995.003,995.001.52%313,001
Feb 23, 20264,070.004,090.003,930.003,935.003,935.00-3.32%687,279
Feb 20, 20264,100.004,135.004,045.004,070.004,070.00-0.97%335,159
Feb 19, 20264,030.004,145.003,915.004,110.004,110.001.99%511,814
Feb 13, 20264,060.004,075.003,970.004,030.004,030.00-0.74%292,693
Feb 12, 20264,100.004,110.004,020.004,060.004,060.00-0.73%391,147
Feb 11, 20264,065.004,132.004,045.004,090.004,090.000.62%287,617
Feb 10, 20264,060.004,145.004,020.004,065.004,065.000.25%219,444
Feb 9, 20264,015.004,100.004,005.004,055.004,055.002.53%228,021
Feb 6, 20263,960.003,990.003,845.003,955.003,955.00-1.25%404,509
Feb 5, 20264,150.004,155.004,000.004,005.004,005.00-3.49%517,565
Feb 4, 20264,205.004,280.004,140.004,150.004,150.00-1.31%314,647
Feb 3, 20264,150.004,250.004,130.004,205.004,205.003.32%345,324
Feb 2, 20264,120.004,250.004,040.004,070.004,070.00-1.45%563,536
Jan 30, 20264,345.004,480.004,130.004,130.004,130.00-13.69%1,965,920
Jan 29, 20264,950.005,010.004,705.004,785.004,785.00-4.11%1,000,010
Jan 28, 20265,150.005,330.004,900.004,990.004,990.00-3.11%1,387,310
Jan 27, 20264,955.005,180.004,875.005,150.005,150.003.00%1,227,582
Jan 26, 20265,160.005,220.004,610.005,000.005,000.008.70%2,474,683
Jan 23, 20264,215.004,675.004,155.004,600.004,600.008.62%1,202,368
Jan 22, 20264,065.004,285.004,065.004,235.004,235.004.83%447,099
Jan 21, 20264,220.004,245.004,030.004,040.004,040.00-5.61%518,761
Jan 20, 20264,220.004,420.004,190.004,280.004,280.001.30%344,953
Jan 19, 20264,305.004,305.004,110.004,225.004,225.00-1.74%345,366
Jan 16, 20264,275.004,335.004,150.004,300.004,300.00-453,260
Jan 15, 20264,250.004,345.004,190.004,300.004,300.000.70%281,294
Jan 14, 20264,290.004,360.004,205.004,270.004,270.00-0.23%198,117
Jan 13, 20264,460.004,500.004,245.004,280.004,280.00-4.04%436,178
Jan 12, 20264,430.004,545.004,360.004,460.004,460.004.45%699,930
Jan 9, 20264,150.004,285.004,125.004,270.004,270.001.43%261,657
Jan 8, 20264,325.004,325.004,090.004,210.004,210.00-2.88%401,999
Jan 7, 20264,265.004,345.004,160.004,335.004,335.001.64%408,129
Jan 6, 20264,280.004,505.004,160.004,265.004,265.00-0.23%764,092
Jan 5, 20264,080.004,300.004,000.004,275.004,275.006.08%791,194
Jan 2, 20263,970.004,075.003,935.004,030.004,030.004.00%568,574
Dec 30, 20253,860.004,120.003,835.003,875.003,875.000.13%878,130
Dec 29, 20253,610.003,970.003,600.003,870.003,870.007.35%604,535
Dec 26, 20253,665.003,695.003,600.003,605.003,605.00-1.64%247,781
Dec 24, 20253,770.003,790.003,655.003,665.003,665.00-2.79%242,345
Dec 23, 20253,785.003,810.003,750.003,770.003,770.000.13%284,435
Dec 22, 20253,685.003,780.003,685.003,765.003,765.002.17%257,068
Dec 19, 20253,685.003,700.003,595.003,685.003,685.00-227,650
Dec 18, 20253,770.003,770.003,650.003,685.003,685.00-2.25%223,913
Dec 17, 20253,720.003,800.003,720.003,770.003,770.000.53%188,838
Dec 16, 20253,825.003,900.003,700.003,750.003,750.00-1.83%430,480
Dec 15, 20253,900.003,900.003,800.003,820.003,820.00-3.05%252,322
Dec 12, 20253,930.003,990.003,905.003,940.003,940.000.25%212,164
Dec 11, 20253,940.003,990.003,860.003,930.003,930.00-0.25%328,544
Dec 10, 20253,985.003,990.003,900.003,940.003,940.00-1.13%177,931
Dec 9, 20253,955.004,010.003,890.003,985.003,985.000.25%208,111
Dec 8, 20253,980.004,000.003,885.003,975.003,975.001.53%300,578
Dec 5, 20253,895.003,920.003,760.003,915.003,915.001.56%487,007
Dec 4, 20253,970.003,970.003,835.003,855.003,855.00-1.91%465,067
Dec 3, 20254,120.004,120.003,885.003,930.003,930.00-5.87%858,857
Dec 2, 20254,070.004,205.004,030.004,175.004,175.003.73%570,173
Dec 1, 20254,005.004,170.004,005.004,025.004,025.001.39%506,713