Skip to main content
HLB Genex, Inc. (KOSDAQ:187420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,810.00
+20.00 (0.72%)
At close: Dec 5, 2025

HLB Genex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,865.002,865.002,740.002,810.002,810.000.72%49,684
Dec 4, 20252,880.002,915.002,700.002,790.002,790.00-3.13%66,292
Dec 3, 20252,895.002,925.002,840.002,880.002,880.00-1.54%31,270
Dec 2, 20252,860.002,935.002,860.002,925.002,925.001.39%28,906
Dec 1, 20252,860.002,970.002,860.002,885.002,885.001.05%30,324
Nov 28, 20252,770.002,860.002,735.002,855.002,855.002.70%19,853
Nov 27, 20252,740.002,810.002,740.002,780.002,780.000.36%65,506
Nov 26, 20252,760.002,885.002,740.002,770.002,770.000.36%44,327
Nov 25, 20252,750.002,825.002,750.002,760.002,760.00-24,916
Nov 24, 20252,865.002,865.002,750.002,760.002,760.00-0.72%23,277
Nov 21, 20252,885.002,885.002,780.002,780.002,780.00-3.64%92,391
Nov 20, 20253,025.003,025.002,880.002,885.002,885.000.17%27,938
Nov 19, 20252,920.002,940.002,850.002,880.002,880.00-1.71%47,009
Nov 18, 20252,970.002,970.002,880.002,930.002,930.00-2.01%55,111
Nov 17, 20253,035.003,100.002,950.002,990.002,990.00-1.32%17,047
Nov 14, 20253,040.003,125.002,950.003,030.003,030.00-0.33%59,605
Nov 13, 20253,005.003,090.002,995.003,040.003,040.001.16%18,338
Nov 12, 20252,900.003,045.002,875.003,005.003,005.003.09%77,459
Nov 11, 20252,950.003,060.002,885.002,915.002,915.00-1.52%101,333
Nov 10, 20253,165.003,165.002,935.002,960.002,960.00-76,486
Nov 7, 20252,975.003,040.002,940.002,960.002,960.00-2.95%133,484
Nov 6, 20253,175.003,175.003,020.003,050.003,050.00-2.87%93,727
Nov 5, 20253,320.003,335.003,000.003,140.003,140.00-0.48%267,246
Nov 4, 20253,305.003,680.003,125.003,155.003,155.005.34%1,796,973
Nov 3, 20253,070.003,105.002,970.002,995.002,995.00-2.44%100,780
Oct 31, 20253,085.003,100.003,045.003,070.003,070.00-0.49%26,037
Oct 30, 20253,095.003,150.003,075.003,085.003,085.00-0.32%71,427
Oct 29, 20253,120.003,185.003,085.003,095.003,095.00-0.80%52,396
Oct 28, 20253,120.003,130.003,080.003,120.003,120.00-24,241
Oct 27, 20253,200.003,200.003,070.003,120.003,120.00-1.58%28,984
Oct 24, 20253,150.003,200.003,095.003,170.003,170.001.12%55,323
Oct 23, 20253,080.003,135.003,035.003,135.003,135.002.28%25,964
Oct 22, 20253,070.003,080.003,000.003,065.003,065.000.16%38,040
Oct 21, 20253,000.003,160.003,000.003,060.003,060.002.00%68,727
Oct 20, 20253,050.003,100.002,995.003,000.003,000.00-1.48%51,372
Oct 17, 20253,040.003,090.002,965.003,045.003,045.000.16%37,783
Oct 16, 20253,000.003,055.002,990.003,040.003,040.00-42,700
Oct 15, 20253,040.003,070.002,950.003,040.003,040.00-29,328
Oct 14, 20253,050.003,100.002,990.003,040.003,040.000.66%43,923
Oct 13, 20252,990.003,060.002,905.003,020.003,020.000.50%38,112
Oct 10, 20253,095.003,185.003,000.003,005.003,005.00-2.44%96,486
Oct 2, 20253,050.003,145.003,050.003,080.003,080.000.33%30,429
Oct 1, 20253,150.003,180.003,060.003,070.003,070.00-2.85%40,556
Sep 30, 20253,160.003,195.003,145.003,160.003,160.00-16,951
Sep 29, 20253,155.003,180.003,100.003,160.003,160.000.16%16,778
Sep 26, 20253,210.003,210.003,100.003,155.003,155.00-1.71%37,857
Sep 25, 20253,170.003,270.003,115.003,210.003,210.001.26%43,942
Sep 24, 20253,205.003,240.003,125.003,170.003,170.00-1.09%32,197
Sep 23, 20253,190.003,210.003,140.003,205.003,205.000.47%27,644
Sep 22, 20253,330.003,330.003,140.003,190.003,190.00-4.20%122,880
Sep 19, 20253,345.003,370.003,265.003,330.003,330.00-0.30%21,635
Sep 18, 20253,350.003,400.003,290.003,340.003,340.00-0.15%32,583
Sep 17, 20253,200.003,360.003,180.003,345.003,345.004.53%88,397
Sep 16, 20253,280.003,300.003,200.003,200.003,200.00-2.74%62,515
Sep 15, 20253,330.003,330.003,215.003,290.003,290.00-1.20%38,679
Sep 12, 20253,200.003,330.003,195.003,330.003,330.004.06%17,890
Sep 11, 20253,200.003,245.003,160.003,200.003,200.00-19,602
Sep 10, 20253,210.003,275.003,180.003,200.003,200.00-0.93%29,607
Sep 9, 20253,230.003,250.003,150.003,230.003,230.000.47%35,476
Sep 8, 20253,255.003,320.003,205.003,215.003,215.00-2.58%37,885
Sep 5, 20253,180.003,360.003,145.003,300.003,300.004.76%109,824
Sep 4, 20253,170.003,210.003,125.003,150.003,150.00-0.32%21,429
Sep 3, 20253,200.003,210.003,130.003,160.003,160.00-1.25%16,573
Sep 2, 20253,110.003,200.003,070.003,200.003,200.003.73%16,646
Sep 1, 20253,130.003,200.003,075.003,085.003,085.00-0.64%43,962
Aug 29, 20253,180.003,230.003,105.003,105.003,105.00-1.58%37,772
Aug 28, 20253,170.003,190.003,100.003,155.003,155.001.61%18,755
Aug 27, 20253,240.003,240.003,040.003,105.003,105.00-2.36%60,063
Aug 26, 20253,130.003,195.003,120.003,180.003,180.001.60%27,704
Aug 25, 20253,080.003,160.003,080.003,130.003,130.001.62%21,596
Aug 22, 20253,205.003,205.003,000.003,080.003,080.00-3.14%70,266
Aug 21, 20253,235.003,275.003,140.003,180.003,180.00-0.78%67,933
Aug 20, 20253,365.003,365.003,180.003,205.003,205.00-4.75%76,501
Aug 19, 20253,165.003,475.003,100.003,365.003,365.006.32%176,218
Aug 18, 20253,165.003,195.003,070.003,165.003,165.00-45,242
Aug 14, 20253,125.003,245.003,000.003,165.003,165.003.43%131,631
Aug 13, 20252,980.003,115.002,980.003,060.003,060.002.00%41,444
Aug 12, 20253,015.003,050.002,990.003,000.003,000.00-0.33%30,371
Aug 11, 20253,010.003,100.002,980.003,010.003,010.00-0.99%55,234
Aug 8, 20253,100.003,145.002,970.003,040.003,040.00-2.88%80,273
Aug 7, 20253,140.003,140.003,050.003,130.003,130.00-36,991
Aug 6, 20253,145.003,150.003,095.003,130.003,130.00-0.48%11,885
Aug 5, 20253,155.003,300.003,105.003,145.003,145.001.62%113,173
Aug 4, 20252,970.003,130.002,965.003,095.003,095.004.38%50,897
Aug 1, 20253,030.003,035.002,930.002,965.002,965.00-3.26%98,261
Jul 31, 20253,075.003,170.003,050.003,065.003,065.00-2.08%43,870
Jul 30, 20253,115.003,215.003,075.003,130.003,130.00-0.95%45,828
Jul 29, 20253,200.003,215.003,110.003,160.003,160.00-1.71%21,208
Jul 28, 20253,145.003,320.003,075.003,215.003,215.002.39%121,156
Jul 25, 20253,140.003,175.003,120.003,140.003,140.000.16%22,270
Jul 24, 20253,210.003,310.003,090.003,135.003,135.00-2.34%131,554
Jul 23, 20253,185.003,300.003,155.003,210.003,210.001.58%42,729
Jul 22, 20253,130.003,395.003,130.003,160.003,160.00-77,948
Jul 21, 20253,290.003,320.003,160.003,160.003,160.00-4.82%48,104
Jul 18, 20253,275.003,320.003,220.003,320.003,320.001.22%39,897
Jul 17, 20253,175.003,375.003,150.003,280.003,280.002.50%86,908
Jul 16, 20253,200.003,210.003,115.003,200.003,200.00-28,708
Jul 15, 20253,225.003,235.003,195.003,200.003,200.00-0.78%27,390
Jul 14, 20253,240.003,250.003,185.003,225.003,225.00-35,264
Jul 11, 20253,170.003,270.003,170.003,225.003,225.001.57%37,122