Skip to main content
HLB Therapeutics Co.,Ltd. (KOSDAQ:115450)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,485.00
-15.00 (-0.43%)
Apr 29, 2026, 3:30 PM KST

HLB Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,470.003,510.003,430.003,485.003,485.00-0.43%264,716
Apr 28, 20263,505.003,545.003,455.003,500.003,500.000.72%363,346
Apr 27, 20263,470.003,560.003,435.003,475.003,475.000.87%504,039
Apr 24, 20263,420.003,595.003,360.003,445.003,445.000.73%480,639
Apr 23, 20263,480.003,545.003,410.003,420.003,420.00-1.44%436,888
Apr 22, 20263,580.003,580.003,400.003,470.003,470.00-3.07%789,756
Apr 21, 20263,660.003,760.003,515.003,580.003,580.00-3.50%831,693
Apr 20, 20263,840.003,850.003,700.003,710.003,710.00-1.59%586,855
Apr 17, 20263,885.003,885.003,695.003,770.003,770.00-1.57%897,795
Apr 16, 20263,985.003,995.003,730.003,830.003,830.00-3.77%1,486,615
Apr 15, 20263,785.004,160.003,540.003,980.003,980.008.30%3,157,193
Apr 14, 20263,710.003,755.003,585.003,675.003,675.001.52%1,489,723
Apr 13, 20263,290.003,700.003,200.003,620.003,620.009.04%2,369,904
Apr 10, 20263,170.003,350.003,105.003,320.003,320.006.24%1,213,008
Apr 9, 20263,080.003,145.003,060.003,125.003,125.001.46%343,362
Apr 8, 20263,090.003,150.003,050.003,080.003,080.001.15%512,267
Apr 7, 20262,980.003,115.002,980.003,045.003,045.002.53%407,520
Apr 6, 20262,975.003,030.002,920.002,970.002,970.00-1.33%339,281
Apr 3, 20262,970.003,030.002,960.003,010.003,010.001.52%176,397
Apr 2, 20263,070.003,090.002,900.002,965.002,965.00-3.42%365,648
Apr 1, 20262,950.003,075.002,950.003,070.003,070.005.32%235,901
Mar 31, 20262,990.002,995.002,850.002,915.002,915.00-3.95%267,818
Mar 30, 20263,200.003,250.003,020.003,035.003,035.00-1.14%343,454
Mar 27, 20262,960.003,075.002,885.003,070.003,070.003.72%383,005
Mar 26, 20263,050.003,105.002,840.002,960.002,960.00-2.79%451,207
Mar 25, 20263,020.003,110.002,990.003,045.003,045.001.00%330,775
Mar 24, 20263,000.003,070.002,990.003,015.003,015.002.38%272,781
Mar 23, 20263,010.003,035.002,900.002,945.002,945.00-2.32%546,669
Mar 20, 20263,125.003,240.003,015.003,015.003,015.00-4.44%602,365
Mar 19, 20263,090.003,290.003,020.003,155.003,155.000.80%942,589
Mar 18, 20263,030.003,165.002,945.003,130.003,130.004.33%761,735
Mar 17, 20262,950.003,070.002,930.003,000.003,000.001.69%486,988
Mar 16, 20262,955.003,010.002,895.002,950.002,950.00-0.67%184,403
Mar 13, 20263,025.003,025.002,910.002,970.002,970.00-1.82%229,414
Mar 12, 20262,855.003,035.002,855.003,025.003,025.003.46%337,852
Mar 11, 20262,795.242,952.382,795.242,923.812,923.814.07%610,933
Mar 10, 20262,733.332,819.052,733.332,809.522,809.523.15%395,306
Mar 9, 20262,733.332,780.952,619.052,723.812,723.81-0.69%315,451
Mar 6, 20262,638.102,747.622,585.712,742.862,742.862.67%307,468
Mar 5, 20262,504.762,700.002,504.762,671.432,671.4310.22%502,488
Mar 4, 20262,685.712,685.712,404.762,423.812,423.81-9.75%1,007,653
Mar 3, 20262,633.332,790.482,571.432,685.712,685.710.53%658,297
Feb 27, 20262,661.912,780.952,633.332,671.432,671.433.13%672,667
Feb 26, 20262,628.572,652.382,561.912,590.482,590.48-1.81%532,600
Feb 25, 20262,723.812,742.862,633.332,638.102,638.10-3.15%625,213
Feb 24, 20262,761.912,771.432,714.292,723.812,723.81-0.35%413,826
Feb 23, 20262,771.432,823.812,719.052,733.332,733.33-2.38%477,545
Feb 20, 20262,780.952,838.102,766.672,800.002,800.00-0.68%192,837
Feb 19, 20262,766.672,828.572,723.812,819.052,819.053.14%299,431
Feb 13, 20262,761.912,761.912,690.482,733.332,733.33-1.03%295,320
Feb 12, 20262,852.382,852.382,747.622,761.912,761.90-1.53%325,432
Feb 11, 20262,809.522,857.142,795.242,804.762,804.76-236,530
Feb 10, 20262,766.672,828.572,761.912,804.762,804.761.38%252,037
Feb 9, 20262,752.382,819.052,728.572,766.672,766.670.87%382,921
Feb 6, 20262,804.762,804.762,690.482,742.862,742.86-2.21%547,616
Feb 5, 20262,857.142,871.432,795.242,804.762,804.76-1.83%498,820
Feb 4, 20262,857.142,895.242,823.812,857.142,857.14-0.17%475,600
Feb 3, 20262,838.102,871.432,780.952,861.912,861.903.26%427,036
Feb 2, 20262,880.952,904.762,761.912,771.432,771.43-2.18%638,022
Jan 30, 20262,923.812,995.242,814.292,833.332,833.33-9.02%1,855,190
Jan 29, 20263,180.953,266.673,047.623,114.293,114.29-3.54%793,808
Jan 28, 20263,309.523,442.863,180.953,228.573,228.57-3.14%1,216,960
Jan 27, 20263,304.763,395.243,233.333,333.333,333.330.43%829,840
Jan 26, 20263,471.433,552.383,200.003,319.053,319.052.65%1,730,095
Jan 23, 20263,038.103,261.913,028.573,233.333,233.335.27%948,562
Jan 22, 20262,900.003,095.242,900.003,071.433,071.435.91%542,141
Jan 21, 20262,980.953,000.002,876.192,900.002,900.00-4.69%539,614
Jan 20, 20263,004.763,128.572,976.193,042.863,042.861.27%389,839
Jan 19, 20263,085.713,085.712,952.383,004.763,004.76-2.62%403,828
Jan 16, 20263,142.863,142.863,009.523,085.713,085.71-1.82%392,516
Jan 15, 20263,052.383,142.863,019.053,142.863,142.862.48%278,457
Jan 14, 20263,142.863,142.863,052.383,066.673,066.67-1.68%220,674
Jan 13, 20263,271.433,276.193,090.483,119.053,119.05-4.66%531,604
Jan 12, 20263,157.143,333.333,123.813,271.433,271.436.84%1,020,062
Jan 9, 20262,961.913,061.912,928.573,061.913,061.903.38%246,278
Jan 8, 20263,157.143,157.142,942.862,961.912,961.90-5.04%297,598
Jan 7, 20263,157.143,185.713,076.193,119.053,119.05-1.50%378,450
Jan 6, 20263,109.523,328.573,080.953,166.673,166.672.31%1,019,163
Jan 5, 20262,985.713,109.522,914.293,095.243,095.244.84%649,530
Jan 2, 20262,871.433,019.052,871.432,952.382,952.383.33%447,286
Dec 30, 20252,738.102,966.672,709.522,857.142,857.143.09%549,567
Dec 29, 20252,661.912,823.812,647.622,771.432,771.434.30%278,124
Dec 26, 20252,666.672,700.002,633.332,657.142,657.14-211,995
Dec 24, 20252,695.242,714.292,647.622,657.142,657.14-1.41%172,034
Dec 23, 20252,671.432,714.292,666.672,695.242,695.240.18%196,588
Dec 22, 20252,714.292,719.052,657.142,690.482,690.481.62%117,255
Dec 19, 20252,661.912,680.952,590.482,647.622,647.620.36%212,609
Dec 18, 20252,657.142,704.762,609.522,638.102,638.10-1.95%249,814
Dec 17, 20252,723.812,742.862,690.482,690.482,690.48-0.18%258,259
Dec 16, 20252,819.052,819.052,690.482,695.242,695.24-3.08%901,156
Dec 15, 20252,904.762,914.292,780.952,780.952,780.95-4.89%1,020,880
Dec 12, 20253,095.243,095.242,909.522,923.812,923.81-5.10%1,039,993
Dec 11, 20253,042.863,190.482,942.863,080.953,080.951.25%2,630,564
Dec 10, 20253,071.433,104.763,038.103,042.863,042.86-2.29%148,724
Dec 9, 20253,147.623,161.913,104.763,114.293,114.29-2.53%140,109
Dec 8, 20253,185.713,195.243,128.573,195.243,195.24-0.45%198,829
Dec 5, 20253,161.913,228.573,104.763,209.523,209.520.75%242,718
Dec 4, 20253,219.053,266.673,128.573,185.713,185.71-0.30%236,298
Dec 3, 20253,261.913,271.433,185.713,195.243,195.24-2.47%297,184
Dec 2, 20253,138.103,300.003,104.763,276.193,276.196.34%491,576