HLB bioStep Co.,Ltd. (KOSDAQ:278650)
South Korea
· Delayed Price · Currency is KRW 1,221.00
-11.00 (-0.89%)
At close: Mar 6, 2026
HLB bioStep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,212.00 | 1,215.00 | 1,170.00 | 1,210.00 | 1,210.00 | -0.90% | 196,277 |
| Mar 6, 2026 | 1,230.00 | 1,264.00 | 1,181.00 | 1,221.00 | 1,221.00 | -0.89% | 306,237 |
| Mar 5, 2026 | 1,111.00 | 1,232.00 | 1,111.00 | 1,232.00 | 1,232.00 | 12.10% | 390,148 |
| Mar 4, 2026 | 1,152.00 | 1,209.00 | 1,086.00 | 1,099.00 | 1,099.00 | -9.40% | 634,018 |
| Mar 3, 2026 | 1,191.00 | 1,249.00 | 1,168.00 | 1,213.00 | 1,213.00 | 0.92% | 624,023 |
| Feb 27, 2026 | 1,200.00 | 1,218.00 | 1,195.00 | 1,202.00 | 1,202.00 | -1.31% | 441,735 |
| Feb 26, 2026 | 1,245.00 | 1,252.00 | 1,215.00 | 1,218.00 | 1,218.00 | -2.17% | 426,614 |
| Feb 25, 2026 | 1,260.00 | 1,274.00 | 1,241.00 | 1,245.00 | 1,245.00 | -1.11% | 308,762 |
| Feb 24, 2026 | 1,223.00 | 1,284.00 | 1,223.00 | 1,259.00 | 1,259.00 | 2.11% | 366,016 |
| Feb 23, 2026 | 1,244.00 | 1,255.00 | 1,216.00 | 1,233.00 | 1,233.00 | -0.88% | 475,489 |
| Feb 20, 2026 | 1,252.00 | 1,273.00 | 1,241.00 | 1,244.00 | 1,244.00 | -2.20% | 457,980 |
| Feb 19, 2026 | 1,274.00 | 1,280.00 | 1,251.00 | 1,272.00 | 1,272.00 | 0.71% | 253,684 |
| Feb 13, 2026 | 1,288.00 | 1,288.00 | 1,246.00 | 1,263.00 | 1,263.00 | -1.94% | 350,917 |
| Feb 12, 2026 | 1,294.00 | 1,299.00 | 1,269.00 | 1,288.00 | 1,288.00 | -0.39% | 259,783 |
| Feb 11, 2026 | 1,326.00 | 1,326.00 | 1,280.00 | 1,293.00 | 1,293.00 | -1.00% | 239,064 |
| Feb 10, 2026 | 1,286.00 | 1,326.00 | 1,280.00 | 1,306.00 | 1,306.00 | 0.69% | 253,140 |
| Feb 9, 2026 | 1,286.00 | 1,339.00 | 1,286.00 | 1,297.00 | 1,297.00 | 0.86% | 250,830 |
| Feb 6, 2026 | 1,298.00 | 1,300.00 | 1,255.00 | 1,286.00 | 1,286.00 | -1.83% | 438,500 |
| Feb 5, 2026 | 1,358.00 | 1,358.00 | 1,307.00 | 1,310.00 | 1,310.00 | -3.53% | 524,088 |
| Feb 4, 2026 | 1,396.00 | 1,408.00 | 1,350.00 | 1,358.00 | 1,358.00 | -2.72% | 535,424 |
| Feb 3, 2026 | 1,413.00 | 1,413.00 | 1,386.00 | 1,396.00 | 1,396.00 | 1.09% | 242,795 |
| Feb 2, 2026 | 1,449.00 | 1,449.00 | 1,379.00 | 1,381.00 | 1,381.00 | -4.43% | 557,841 |
| Jan 30, 2026 | 1,497.00 | 1,520.00 | 1,425.00 | 1,445.00 | 1,445.00 | -8.08% | 862,373 |
| Jan 29, 2026 | 1,596.00 | 1,624.00 | 1,534.00 | 1,572.00 | 1,572.00 | -1.50% | 497,100 |
| Jan 28, 2026 | 1,665.00 | 1,695.00 | 1,577.00 | 1,596.00 | 1,596.00 | -4.09% | 1,010,306 |
| Jan 27, 2026 | 1,608.00 | 1,714.00 | 1,608.00 | 1,664.00 | 1,664.00 | 3.55% | 1,129,103 |
| Jan 26, 2026 | 1,772.00 | 1,772.00 | 1,559.00 | 1,607.00 | 1,607.00 | 1.20% | 1,958,221 |
| Jan 23, 2026 | 1,477.00 | 1,590.00 | 1,463.00 | 1,588.00 | 1,588.00 | 7.52% | 920,353 |
| Jan 22, 2026 | 1,430.00 | 1,507.00 | 1,427.00 | 1,477.00 | 1,477.00 | 3.50% | 598,598 |
| Jan 21, 2026 | 1,489.00 | 1,489.00 | 1,408.00 | 1,427.00 | 1,427.00 | -4.42% | 356,579 |
| Jan 20, 2026 | 1,402.00 | 1,510.00 | 1,402.00 | 1,493.00 | 1,493.00 | 6.49% | 596,285 |
| Jan 19, 2026 | 1,441.00 | 1,443.00 | 1,380.00 | 1,402.00 | 1,402.00 | -2.64% | 402,301 |
| Jan 16, 2026 | 1,450.00 | 1,454.00 | 1,414.00 | 1,440.00 | 1,440.00 | -0.35% | 226,786 |
| Jan 15, 2026 | 1,440.00 | 1,450.00 | 1,406.00 | 1,445.00 | 1,445.00 | 1.76% | 236,861 |
| Jan 14, 2026 | 1,445.00 | 1,463.00 | 1,415.00 | 1,420.00 | 1,420.00 | -1.59% | 209,082 |
| Jan 13, 2026 | 1,531.00 | 1,531.00 | 1,440.00 | 1,443.00 | 1,443.00 | -3.80% | 235,175 |
| Jan 12, 2026 | 1,429.00 | 1,510.00 | 1,419.00 | 1,500.00 | 1,500.00 | 6.84% | 412,896 |
| Jan 9, 2026 | 1,405.00 | 1,420.00 | 1,390.00 | 1,404.00 | 1,404.00 | -1.34% | 274,473 |
| Jan 8, 2026 | 1,486.00 | 1,486.00 | 1,421.00 | 1,423.00 | 1,423.00 | -4.24% | 371,245 |
| Jan 7, 2026 | 1,502.00 | 1,504.00 | 1,460.00 | 1,486.00 | 1,486.00 | -1.07% | 249,474 |
| Jan 6, 2026 | 1,539.00 | 1,553.00 | 1,486.00 | 1,502.00 | 1,502.00 | -1.31% | 399,659 |
| Jan 5, 2026 | 1,501.00 | 1,530.00 | 1,491.00 | 1,522.00 | 1,522.00 | 1.53% | 516,760 |
| Jan 2, 2026 | 1,453.00 | 1,515.00 | 1,452.00 | 1,499.00 | 1,499.00 | 3.09% | 413,233 |
| Dec 30, 2025 | 1,417.00 | 1,513.00 | 1,414.00 | 1,454.00 | 1,454.00 | 2.54% | 560,509 |
| Dec 29, 2025 | 1,380.00 | 1,425.00 | 1,362.00 | 1,418.00 | 1,418.00 | 1.58% | 244,169 |
| Dec 26, 2025 | 1,431.00 | 1,432.00 | 1,387.00 | 1,396.00 | 1,396.00 | -2.51% | 248,286 |
| Dec 24, 2025 | 1,451.00 | 1,451.00 | 1,397.00 | 1,432.00 | 1,432.00 | -1.31% | 341,779 |
| Dec 23, 2025 | 1,460.00 | 1,480.00 | 1,410.00 | 1,451.00 | 1,451.00 | -0.62% | 350,031 |
| Dec 22, 2025 | 1,470.00 | 1,499.00 | 1,395.00 | 1,460.00 | 1,460.00 | -0.75% | 296,010 |
| Dec 19, 2025 | 1,540.00 | 1,540.00 | 1,402.00 | 1,471.00 | 1,471.00 | 1.94% | 159,629 |
| Dec 18, 2025 | 1,467.00 | 1,476.00 | 1,402.00 | 1,443.00 | 1,443.00 | -1.64% | 106,078 |
| Dec 17, 2025 | 1,480.00 | 1,502.00 | 1,461.00 | 1,467.00 | 1,467.00 | -0.88% | 186,917 |
| Dec 16, 2025 | 1,511.00 | 1,519.00 | 1,465.00 | 1,480.00 | 1,480.00 | -2.63% | 303,206 |
| Dec 15, 2025 | 1,550.00 | 1,555.00 | 1,516.00 | 1,520.00 | 1,520.00 | -2.25% | 230,762 |
| Dec 12, 2025 | 1,579.00 | 1,649.00 | 1,540.00 | 1,555.00 | 1,555.00 | -1.64% | 410,347 |
| Dec 11, 2025 | 1,556.00 | 1,607.00 | 1,550.00 | 1,581.00 | 1,581.00 | 2.66% | 571,071 |
| Dec 10, 2025 | 1,593.00 | 1,593.00 | 1,530.00 | 1,540.00 | 1,540.00 | -2.78% | 333,677 |
| Dec 9, 2025 | 1,544.00 | 1,588.00 | 1,533.00 | 1,584.00 | 1,584.00 | 2.19% | 497,211 |
| Dec 8, 2025 | 1,534.00 | 1,562.00 | 1,504.00 | 1,550.00 | 1,550.00 | 2.11% | 301,717 |
| Dec 5, 2025 | 1,538.00 | 1,538.00 | 1,488.00 | 1,518.00 | 1,518.00 | 0.60% | 187,701 |
| Dec 4, 2025 | 1,534.00 | 1,536.00 | 1,498.00 | 1,509.00 | 1,509.00 | -1.31% | 208,037 |
| Dec 3, 2025 | 1,583.00 | 1,583.00 | 1,521.00 | 1,529.00 | 1,529.00 | -3.41% | 315,127 |
| Dec 2, 2025 | 1,530.00 | 1,585.00 | 1,510.00 | 1,583.00 | 1,583.00 | 4.08% | 468,084 |
| Dec 1, 2025 | 1,530.00 | 1,575.00 | 1,505.00 | 1,521.00 | 1,521.00 | 1.74% | 491,008 |
| Nov 28, 2025 | 1,478.00 | 1,500.00 | 1,420.00 | 1,495.00 | 1,495.00 | 3.39% | 314,511 |
| Nov 27, 2025 | 1,492.00 | 1,492.00 | 1,444.00 | 1,446.00 | 1,446.00 | -1.63% | 194,921 |
| Nov 26, 2025 | 1,414.00 | 1,487.00 | 1,409.00 | 1,470.00 | 1,470.00 | 4.33% | 365,481 |
| Nov 25, 2025 | 1,420.00 | 1,426.00 | 1,399.00 | 1,409.00 | 1,409.00 | 1.73% | 222,998 |
| Nov 24, 2025 | 1,413.00 | 1,438.00 | 1,378.00 | 1,385.00 | 1,385.00 | -1.98% | 344,036 |
| Nov 21, 2025 | 1,448.00 | 1,448.00 | 1,405.00 | 1,413.00 | 1,413.00 | -2.55% | 280,694 |
| Nov 20, 2025 | 1,488.00 | 1,513.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.42% | 384,760 |
| Nov 19, 2025 | 1,480.00 | 1,494.00 | 1,430.00 | 1,486.00 | 1,486.00 | 0.41% | 389,097 |
| Nov 18, 2025 | 1,544.00 | 1,544.00 | 1,395.00 | 1,480.00 | 1,480.00 | -3.71% | 570,773 |
| Nov 17, 2025 | 1,589.00 | 1,589.00 | 1,490.00 | 1,537.00 | 1,537.00 | 0.79% | 614,858 |
| Nov 14, 2025 | 1,555.00 | 1,652.00 | 1,525.00 | 1,525.00 | 1,525.00 | -4.03% | 1,388,221 |
| Nov 13, 2025 | 1,493.00 | 1,714.00 | 1,448.00 | 1,589.00 | 1,589.00 | 7.29% | 5,242,024 |
| Nov 12, 2025 | 1,475.00 | 1,510.00 | 1,427.00 | 1,481.00 | 1,481.00 | 1.72% | 1,129,492 |
| Nov 11, 2025 | 1,406.00 | 1,488.00 | 1,383.00 | 1,456.00 | 1,456.00 | 3.56% | 1,667,318 |
| Nov 10, 2025 | 1,531.00 | 1,564.00 | 1,382.00 | 1,406.00 | 1,406.00 | -4.48% | 2,613,188 |
| Nov 7, 2025 | 1,555.00 | 1,622.00 | 1,445.00 | 1,472.00 | 1,472.00 | -7.94% | 2,453,960 |
| Nov 6, 2025 | 1,694.00 | 1,744.00 | 1,556.00 | 1,599.00 | 1,599.00 | -2.97% | 5,120,183 |
| Nov 5, 2025 | 1,735.00 | 2,020.00 | 1,579.00 | 1,648.00 | 1,648.00 | 4.70% | 28,741,340 |
| Nov 4, 2025 | 1,420.00 | 1,574.00 | 1,330.00 | 1,574.00 | 1,574.00 | 29.98% | 11,797,020 |
| Nov 3, 2025 | 1,235.00 | 1,259.00 | 1,206.00 | 1,211.00 | 1,211.00 | -1.54% | 519,740 |
| Oct 31, 2025 | 1,293.00 | 1,302.00 | 1,216.00 | 1,230.00 | 1,230.00 | -4.87% | 776,120 |
| Oct 30, 2025 | 1,299.00 | 1,336.00 | 1,290.00 | 1,293.00 | 1,293.00 | -0.46% | 470,710 |
| Oct 29, 2025 | 1,308.00 | 1,327.00 | 1,294.00 | 1,299.00 | 1,299.00 | -0.61% | 345,073 |
| Oct 28, 2025 | 1,320.00 | 1,337.00 | 1,298.00 | 1,307.00 | 1,307.00 | -0.91% | 273,210 |
| Oct 27, 2025 | 1,347.00 | 1,373.00 | 1,319.00 | 1,319.00 | 1,319.00 | -1.57% | 582,450 |
| Oct 24, 2025 | 1,322.00 | 1,380.00 | 1,316.00 | 1,340.00 | 1,340.00 | 1.44% | 375,925 |
| Oct 23, 2025 | 1,351.00 | 1,351.00 | 1,313.00 | 1,321.00 | 1,321.00 | -1.27% | 338,114 |
| Oct 22, 2025 | 1,343.00 | 1,353.00 | 1,305.00 | 1,338.00 | 1,338.00 | -0.22% | 256,209 |
| Oct 21, 2025 | 1,331.00 | 1,380.00 | 1,326.00 | 1,341.00 | 1,341.00 | 1.13% | 675,430 |
| Oct 20, 2025 | 1,340.00 | 1,388.00 | 1,306.00 | 1,326.00 | 1,326.00 | 1.07% | 418,178 |
| Oct 17, 2025 | 1,324.00 | 1,359.00 | 1,302.00 | 1,312.00 | 1,312.00 | -0.83% | 207,839 |
| Oct 16, 2025 | 1,321.00 | 1,348.00 | 1,321.00 | 1,323.00 | 1,323.00 | -0.45% | 84,679 |
| Oct 15, 2025 | 1,333.00 | 1,344.00 | 1,315.00 | 1,329.00 | 1,329.00 | -0.37% | 101,802 |
| Oct 14, 2025 | 1,369.00 | 1,380.00 | 1,329.00 | 1,334.00 | 1,334.00 | -3.68% | 535,416 |
| Oct 13, 2025 | 1,349.00 | 1,398.00 | 1,300.00 | 1,385.00 | 1,385.00 | 1.91% | 425,614 |
| Oct 10, 2025 | 1,357.00 | 1,395.00 | 1,320.00 | 1,359.00 | 1,359.00 | -0.73% | 461,135 |