Skip to main content
HLB Therapeutics Co.,Ltd. (KOSDAQ:115450)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,860.00
-20.00 (-0.69%)
Mar 9, 2026, 3:30 PM KST

HLB Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,770.002,885.002,715.002,880.002,880.002.67%291,387
Mar 5, 20262,630.002,835.002,630.002,805.002,805.0010.22%474,630
Mar 4, 20262,820.002,820.002,525.002,545.002,545.00-9.75%958,686
Mar 3, 20262,765.002,930.002,700.002,820.002,820.000.53%624,154
Feb 27, 20262,795.002,920.002,765.002,805.002,805.003.13%639,890
Feb 26, 20262,760.002,785.002,690.002,720.002,720.00-1.81%507,239
Feb 25, 20262,860.002,880.002,765.002,770.002,770.00-3.15%583,554
Feb 24, 20262,900.002,910.002,850.002,860.002,860.00-0.35%393,955
Feb 23, 20262,910.002,965.002,855.002,870.002,870.00-2.38%454,806
Feb 20, 20262,920.002,980.002,905.002,940.002,940.00-0.68%183,639
Feb 19, 20262,905.002,970.002,860.002,960.002,960.003.14%282,082
Feb 13, 20262,900.002,900.002,825.002,870.002,870.00-1.03%280,644
Feb 12, 20262,995.002,995.002,885.002,900.002,900.00-1.53%306,426
Feb 11, 20262,950.003,000.002,935.002,945.002,945.00-225,268
Feb 10, 20262,905.002,970.002,900.002,945.002,945.001.38%240,036
Feb 9, 20262,890.002,960.002,865.002,905.002,905.000.87%364,405
Feb 6, 20262,945.002,945.002,825.002,880.002,880.00-2.21%520,357
Feb 5, 20263,000.003,015.002,935.002,945.002,945.00-1.83%475,025
Feb 4, 20263,000.003,040.002,965.003,000.003,000.00-0.17%452,664
Feb 3, 20262,980.003,015.002,920.003,005.003,005.003.26%405,772
Feb 2, 20263,025.003,050.002,900.002,910.002,910.00-2.18%607,064
Jan 30, 20263,070.003,145.002,955.002,975.002,975.00-9.02%1,762,278
Jan 29, 20263,340.003,430.003,200.003,270.003,270.00-3.54%752,784
Jan 28, 20263,475.003,615.003,340.003,390.003,390.00-3.14%1,153,985
Jan 27, 20263,470.003,565.003,395.003,500.003,500.000.43%780,816
Jan 26, 20263,645.003,730.003,360.003,485.003,485.002.65%1,638,346
Jan 23, 20263,190.003,425.003,180.003,395.003,395.005.27%900,147
Jan 22, 20263,045.003,250.003,045.003,225.003,225.005.91%513,724
Jan 21, 20263,130.003,150.003,020.003,045.003,045.00-4.69%513,866
Jan 20, 20263,155.003,285.003,125.003,195.003,195.001.27%371,276
Jan 19, 20263,240.003,240.003,100.003,155.003,155.00-2.62%384,599
Jan 16, 20263,300.003,300.003,160.003,240.003,240.00-1.82%372,828
Jan 15, 20263,205.003,300.003,170.003,300.003,300.002.48%256,336
Jan 14, 20263,300.003,300.003,205.003,220.003,220.00-1.68%209,769
Jan 13, 20263,435.003,440.003,245.003,275.003,275.00-4.66%503,856
Jan 12, 20263,315.003,500.003,280.003,435.003,435.006.84%966,599
Jan 9, 20263,110.003,215.003,075.003,215.003,215.003.38%233,460
Jan 8, 20263,315.003,315.003,090.003,110.003,110.00-5.04%281,138
Jan 7, 20263,315.003,345.003,230.003,275.003,275.00-1.50%359,728
Jan 6, 20263,265.003,495.003,235.003,325.003,325.002.31%967,651
Jan 5, 20263,135.003,265.003,060.003,250.003,250.004.84%614,649
Jan 2, 20263,015.003,170.003,015.003,100.003,100.003.33%424,917
Dec 30, 20252,875.003,115.002,845.003,000.003,000.003.09%480,598
Dec 29, 20252,795.002,965.002,780.002,910.002,910.004.30%264,881
Dec 26, 20252,800.002,835.002,765.002,790.002,790.00-201,889
Dec 24, 20252,830.002,850.002,780.002,790.002,790.00-1.41%163,843
Dec 23, 20252,805.002,850.002,800.002,830.002,830.000.18%187,228
Dec 22, 20252,850.002,855.002,790.002,825.002,825.001.62%111,673
Dec 19, 20252,795.002,815.002,720.002,780.002,780.000.36%202,486
Dec 18, 20252,790.002,840.002,740.002,770.002,770.00-1.95%237,919
Dec 17, 20252,860.002,880.002,825.002,825.002,825.00-0.18%245,962
Dec 16, 20252,960.002,960.002,825.002,830.002,830.00-3.08%858,244
Dec 15, 20253,050.003,060.002,920.002,920.002,920.00-4.89%972,268
Dec 12, 20253,250.003,250.003,055.003,070.003,070.00-5.10%971,351
Dec 11, 20253,195.003,350.003,090.003,235.003,235.001.25%2,456,200
Dec 10, 20253,225.003,260.003,190.003,195.003,195.00-2.29%141,643
Dec 9, 20253,305.003,320.003,260.003,270.003,270.00-2.53%133,438
Dec 8, 20253,345.003,355.003,285.003,355.003,355.00-0.45%189,362
Dec 5, 20253,320.003,390.003,260.003,370.003,370.000.75%231,060
Dec 4, 20253,380.003,430.003,285.003,345.003,345.00-0.30%225,047
Dec 3, 20253,425.003,435.003,345.003,355.003,355.00-2.47%283,034
Dec 2, 20253,295.003,465.003,260.003,440.003,440.006.34%468,169
Dec 1, 20253,220.003,320.003,140.003,235.003,235.002.37%303,869
Nov 28, 20253,175.003,220.003,115.003,160.003,160.002.27%215,102
Nov 27, 20253,145.003,190.003,090.003,090.003,090.00-1.44%166,960
Nov 26, 20253,120.003,235.003,115.003,135.003,135.000.97%152,877
Nov 25, 20253,105.003,150.003,075.003,105.003,105.000.65%126,444
Nov 24, 20253,150.003,165.003,070.003,085.003,085.00-0.96%134,950
Nov 21, 20253,065.003,135.003,010.003,115.003,115.00-0.64%240,750
Nov 20, 20253,175.003,230.003,135.003,135.003,135.00-0.79%150,007
Nov 19, 20253,220.003,225.003,130.003,160.003,160.00-1.71%345,089
Nov 18, 20253,295.003,305.003,215.003,215.003,215.00-2.43%268,964
Nov 17, 20253,365.003,395.003,260.003,295.003,295.00-1.93%299,394
Nov 14, 20253,440.003,480.003,350.003,360.003,360.00-2.33%266,294
Nov 13, 20253,385.003,515.003,345.003,440.003,440.000.73%334,968
Nov 12, 20253,380.003,470.003,345.003,415.003,415.001.19%215,785
Nov 11, 20253,470.003,510.003,310.003,375.003,375.00-2.74%321,580
Nov 10, 20253,610.003,615.003,450.003,470.003,470.000.29%321,226
Nov 7, 20253,380.003,550.003,305.003,460.003,460.00-1.14%536,202
Nov 6, 20253,685.003,700.003,480.003,500.003,500.00-2.91%601,480
Nov 5, 20253,885.003,905.003,525.003,605.003,605.00-0.14%1,751,668
Nov 4, 20253,650.004,025.003,535.003,610.003,610.0013.88%5,373,965
Nov 3, 20253,335.003,350.003,170.003,170.003,170.00-4.95%410,411
Oct 31, 20253,400.003,440.003,320.003,335.003,335.00-1.77%295,780
Oct 30, 20253,315.003,510.003,310.003,395.003,395.002.11%472,631
Oct 29, 20253,440.003,475.003,285.003,325.003,325.00-1.63%446,551
Oct 28, 20253,330.003,390.003,280.003,380.003,380.001.65%340,172
Oct 27, 20253,290.003,365.003,250.003,325.003,325.001.37%353,987
Oct 24, 20253,225.003,300.003,200.003,280.003,280.002.18%400,311
Oct 23, 20253,230.003,280.003,205.003,210.003,210.00-0.62%182,020
Oct 22, 20253,295.003,310.003,170.003,230.003,230.00-2.42%229,642
Oct 21, 20253,200.003,375.003,170.003,310.003,310.005.41%878,423
Oct 20, 20253,190.003,190.003,050.003,140.003,140.002.95%271,307
Oct 17, 20253,025.003,145.003,005.003,050.003,050.00-0.65%292,752
Oct 16, 20253,040.003,140.003,040.003,070.003,070.000.16%228,414
Oct 15, 20253,015.003,090.002,985.003,065.003,065.001.66%180,485
Oct 14, 20253,015.003,055.002,980.003,015.003,015.00-0.66%264,351
Oct 13, 20253,000.003,150.002,900.003,035.003,035.001.85%270,241
Oct 10, 20253,070.003,080.002,935.002,980.002,980.00-2.61%269,545
Oct 2, 20253,025.003,130.003,025.003,060.003,060.001.32%192,359