HLB bioStep Co.,Ltd. (KOSDAQ:278650)
South Korea
· Delayed Price · Currency is KRW 6,360.00
-125.00 (-1.93%)
At close: Apr 23, 2026
HLB bioStep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6,505.00 | 6,505.00 | 6,220.00 | 6,360.00 | 6,360.00 | -1.93% | 122,193 |
| Apr 22, 2026 | 6,590.00 | 6,590.00 | 6,320.00 | 6,485.00 | 6,485.00 | -1.67% | 80,899 |
| Apr 21, 2026 | 6,875.00 | 6,875.00 | 6,485.00 | 6,595.00 | 6,595.00 | -4.07% | 114,980 |
| Apr 20, 2026 | 7,050.00 | 7,090.00 | 6,725.00 | 6,875.00 | 6,875.00 | -2.14% | 118,645 |
| Apr 17, 2026 | 7,075.00 | 7,100.00 | 6,955.00 | 7,025.00 | 7,025.00 | -0.71% | 56,104 |
| Apr 16, 2026 | 7,125.00 | 7,125.00 | 6,895.00 | 7,075.00 | 7,075.00 | -0.70% | 96,801 |
| Apr 15, 2026 | 6,850.00 | 7,180.00 | 6,585.00 | 7,125.00 | 7,125.00 | 4.47% | 183,097 |
| Apr 14, 2026 | 6,460.00 | 6,870.00 | 6,450.00 | 6,820.00 | 6,820.00 | 5.90% | 133,573 |
| Apr 13, 2026 | 6,430.00 | 6,530.00 | 6,350.00 | 6,440.00 | 6,440.00 | - | 54,084 |
| Apr 10, 2026 | 6,290.00 | 6,445.00 | 6,170.00 | 6,440.00 | 6,440.00 | 2.38% | 61,214 |
| Apr 9, 2026 | 6,215.00 | 6,295.00 | 6,130.00 | 6,290.00 | 6,290.00 | 1.21% | 26,271 |
| Apr 8, 2026 | 6,190.00 | 6,305.00 | 6,035.00 | 6,215.00 | 6,215.00 | 3.84% | 62,246 |
| Apr 7, 2026 | 5,985.00 | 6,200.00 | 5,875.00 | 5,985.00 | 5,985.00 | - | 33,907 |
| Apr 6, 2026 | 5,945.00 | 6,095.00 | 5,800.00 | 5,985.00 | 5,985.00 | 0.50% | 41,919 |
| Apr 3, 2026 | 5,975.00 | 6,005.00 | 5,845.00 | 5,955.00 | 5,955.00 | - | 22,489 |
| Apr 2, 2026 | 6,150.00 | 6,370.00 | 5,800.00 | 5,955.00 | 5,955.00 | -3.09% | 46,419 |
| Apr 1, 2026 | 5,980.00 | 6,200.00 | 5,980.00 | 6,145.00 | 6,145.00 | 3.28% | 37,413 |
| Mar 31, 2026 | 6,145.00 | 6,275.00 | 5,895.00 | 5,950.00 | 5,950.00 | -5.48% | 71,277 |
| Mar 30, 2026 | 6,660.00 | 6,660.00 | 6,200.00 | 6,295.00 | 6,295.00 | -2.70% | 65,895 |
| Mar 27, 2026 | 6,320.00 | 6,615.00 | 6,000.00 | 6,470.00 | 6,470.00 | 1.25% | 61,585 |
| Mar 26, 2026 | 6,410.00 | 6,600.00 | 6,340.00 | 6,390.00 | 6,390.00 | -0.31% | 65,260 |
| Mar 25, 2026 | 6,200.00 | 6,415.00 | 6,125.00 | 6,410.00 | 6,410.00 | 2.89% | 34,673 |
| Mar 24, 2026 | 6,365.00 | 6,395.00 | 6,120.00 | 6,230.00 | 6,230.00 | 1.47% | 41,664 |
| Mar 23, 2026 | 6,415.00 | 6,415.00 | 6,000.00 | 6,140.00 | 6,140.00 | -4.29% | 32,783 |
| Mar 20, 2026 | 6,440.00 | 6,650.00 | 6,355.00 | 6,415.00 | 6,415.00 | 0.55% | 52,294 |
| Mar 19, 2026 | 6,280.00 | 6,770.00 | 6,135.00 | 6,380.00 | 6,380.00 | 1.59% | 186,402 |
| Mar 18, 2026 | 6,205.00 | 6,355.00 | 6,135.00 | 6,280.00 | 6,280.00 | 1.21% | 63,619 |
| Mar 17, 2026 | 6,040.00 | 6,305.00 | 6,000.00 | 6,205.00 | 6,205.00 | 1.97% | 68,372 |
| Mar 16, 2026 | 6,110.00 | 6,250.00 | 5,955.00 | 6,085.00 | 6,085.00 | -0.41% | 32,749 |
| Mar 13, 2026 | 6,235.00 | 6,235.00 | 6,035.00 | 6,110.00 | 6,110.00 | -2.24% | 86,226 |
| Mar 12, 2026 | 6,205.00 | 6,330.00 | 5,955.00 | 6,250.00 | 6,250.00 | 0.73% | 80,416 |
| Mar 11, 2026 | 6,125.00 | 6,290.00 | 6,125.00 | 6,205.00 | 6,205.00 | 1.39% | 33,959 |
| Mar 10, 2026 | 6,065.00 | 6,290.00 | 6,045.00 | 6,120.00 | 6,120.00 | 1.16% | 38,883 |
| Mar 9, 2026 | 6,060.00 | 6,075.00 | 5,850.00 | 6,050.00 | 6,050.00 | -0.90% | 55,638 |
| Mar 6, 2026 | 6,150.00 | 6,320.00 | 5,905.00 | 6,105.00 | 6,105.00 | -0.89% | 61,288 |
| Mar 5, 2026 | 5,555.00 | 6,160.00 | 5,555.00 | 6,160.00 | 6,160.00 | 12.10% | 78,079 |
| Mar 4, 2026 | 5,760.00 | 6,045.00 | 5,430.00 | 5,495.00 | 5,495.00 | -9.40% | 126,803 |
| Mar 3, 2026 | 5,955.00 | 6,245.00 | 5,840.00 | 6,065.00 | 6,065.00 | 0.92% | 125,600 |
| Feb 27, 2026 | 6,000.00 | 6,090.00 | 5,975.00 | 6,010.00 | 6,010.00 | -1.31% | 88,490 |
| Feb 26, 2026 | 6,225.00 | 6,260.00 | 6,075.00 | 6,090.00 | 6,090.00 | -2.17% | 85,322 |
| Feb 25, 2026 | 6,300.00 | 6,370.00 | 6,205.00 | 6,225.00 | 6,225.00 | -1.11% | 61,754 |
| Feb 24, 2026 | 6,115.00 | 6,420.00 | 6,115.00 | 6,295.00 | 6,295.00 | 2.11% | 73,203 |
| Feb 23, 2026 | 6,220.00 | 6,275.00 | 6,080.00 | 6,165.00 | 6,165.00 | -0.88% | 95,097 |
| Feb 20, 2026 | 6,260.00 | 6,365.00 | 6,205.00 | 6,220.00 | 6,220.00 | -2.20% | 91,614 |
| Feb 19, 2026 | 6,370.00 | 6,400.00 | 6,255.00 | 6,360.00 | 6,360.00 | 0.71% | 50,843 |
| Feb 13, 2026 | 6,440.00 | 6,440.00 | 6,230.00 | 6,315.00 | 6,315.00 | -1.94% | 70,235 |
| Feb 12, 2026 | 6,470.00 | 6,495.00 | 6,345.00 | 6,440.00 | 6,440.00 | -0.39% | 52,178 |
| Feb 11, 2026 | 6,630.00 | 6,630.00 | 6,400.00 | 6,465.00 | 6,465.00 | -1.00% | 47,829 |
| Feb 10, 2026 | 6,430.00 | 6,630.00 | 6,400.00 | 6,530.00 | 6,530.00 | 0.69% | 50,628 |
| Feb 9, 2026 | 6,430.00 | 6,695.00 | 6,430.00 | 6,485.00 | 6,485.00 | 0.86% | 50,396 |
| Feb 6, 2026 | 6,490.00 | 6,500.00 | 6,275.00 | 6,430.00 | 6,430.00 | -1.83% | 89,309 |
| Feb 5, 2026 | 6,790.00 | 6,790.00 | 6,535.00 | 6,550.00 | 6,550.00 | -3.53% | 104,817 |
| Feb 4, 2026 | 6,980.00 | 7,040.00 | 6,750.00 | 6,790.00 | 6,790.00 | -2.72% | 107,477 |
| Feb 3, 2026 | 7,065.00 | 7,065.00 | 6,930.00 | 6,980.00 | 6,980.00 | 1.09% | 50,124 |
| Feb 2, 2026 | 7,245.00 | 7,245.00 | 6,895.00 | 6,905.00 | 6,905.00 | -4.43% | 112,871 |
| Jan 30, 2026 | 7,485.00 | 7,600.00 | 7,125.00 | 7,225.00 | 7,225.00 | -8.08% | 173,041 |
| Jan 29, 2026 | 7,980.00 | 8,120.00 | 7,670.00 | 7,860.00 | 7,860.00 | -1.50% | 99,724 |
| Jan 28, 2026 | 8,325.00 | 8,475.00 | 7,885.00 | 7,980.00 | 7,980.00 | -4.09% | 202,061 |
| Jan 27, 2026 | 8,040.00 | 8,570.00 | 8,040.00 | 8,320.00 | 8,320.00 | 3.55% | 225,820 |
| Jan 26, 2026 | 8,860.00 | 8,860.00 | 7,795.00 | 8,035.00 | 8,035.00 | 1.20% | 392,575 |
| Jan 23, 2026 | 7,385.00 | 7,950.00 | 7,315.00 | 7,940.00 | 7,940.00 | 7.52% | 186,173 |
| Jan 22, 2026 | 7,150.00 | 7,535.00 | 7,135.00 | 7,385.00 | 7,385.00 | 3.50% | 120,160 |
| Jan 21, 2026 | 7,445.00 | 7,445.00 | 7,040.00 | 7,135.00 | 7,135.00 | -4.42% | 72,398 |
| Jan 20, 2026 | 7,010.00 | 7,550.00 | 7,010.00 | 7,465.00 | 7,465.00 | 6.49% | 119,289 |
| Jan 19, 2026 | 7,205.00 | 7,215.00 | 6,900.00 | 7,010.00 | 7,010.00 | -2.64% | 80,870 |
| Jan 16, 2026 | 7,250.00 | 7,270.00 | 7,070.00 | 7,200.00 | 7,200.00 | -0.35% | 45,540 |
| Jan 15, 2026 | 7,200.00 | 7,250.00 | 7,030.00 | 7,225.00 | 7,225.00 | 1.76% | 47,372 |
| Jan 14, 2026 | 7,225.00 | 7,315.00 | 7,075.00 | 7,100.00 | 7,100.00 | -1.59% | 42,140 |
| Jan 13, 2026 | 7,655.00 | 7,655.00 | 7,200.00 | 7,215.00 | 7,215.00 | -3.80% | 47,933 |
| Jan 12, 2026 | 7,145.00 | 7,550.00 | 7,095.00 | 7,500.00 | 7,500.00 | 6.84% | 82,931 |
| Jan 9, 2026 | 7,025.00 | 7,100.00 | 6,950.00 | 7,020.00 | 7,020.00 | -1.34% | 55,291 |
| Jan 8, 2026 | 7,430.00 | 7,430.00 | 7,105.00 | 7,115.00 | 7,115.00 | -4.24% | 76,139 |
| Jan 7, 2026 | 7,510.00 | 7,520.00 | 7,300.00 | 7,430.00 | 7,430.00 | -1.07% | 49,997 |
| Jan 6, 2026 | 7,695.00 | 7,765.00 | 7,430.00 | 7,510.00 | 7,510.00 | -1.31% | 80,070 |
| Jan 5, 2026 | 7,505.00 | 7,650.00 | 7,455.00 | 7,610.00 | 7,610.00 | 1.53% | 103,714 |
| Jan 2, 2026 | 7,265.00 | 7,575.00 | 7,260.00 | 7,495.00 | 7,495.00 | 3.09% | 83,695 |
| Dec 30, 2025 | 7,085.00 | 7,565.00 | 7,070.00 | 7,270.00 | 7,270.00 | 2.54% | 112,631 |
| Dec 29, 2025 | 6,900.00 | 7,125.00 | 6,810.00 | 7,090.00 | 7,090.00 | 1.58% | 48,833 |
| Dec 26, 2025 | 7,155.00 | 7,160.00 | 6,935.00 | 6,980.00 | 6,980.00 | -2.51% | 49,869 |
| Dec 24, 2025 | 7,255.00 | 7,255.00 | 6,985.00 | 7,160.00 | 7,160.00 | -1.31% | 68,397 |
| Dec 23, 2025 | 7,300.00 | 7,400.00 | 7,050.00 | 7,255.00 | 7,255.00 | -0.62% | 70,014 |
| Dec 22, 2025 | 7,350.00 | 7,495.00 | 6,975.00 | 7,300.00 | 7,300.00 | -0.75% | 59,363 |
| Dec 19, 2025 | 7,700.00 | 7,700.00 | 7,010.00 | 7,355.00 | 7,355.00 | 1.94% | 31,925 |
| Dec 18, 2025 | 7,335.00 | 7,380.00 | 7,010.00 | 7,215.00 | 7,215.00 | -1.64% | 21,236 |
| Dec 17, 2025 | 7,400.00 | 7,510.00 | 7,305.00 | 7,335.00 | 7,335.00 | -0.88% | 37,823 |
| Dec 16, 2025 | 7,555.00 | 7,595.00 | 7,325.00 | 7,400.00 | 7,400.00 | -2.63% | 60,703 |
| Dec 15, 2025 | 7,750.00 | 7,775.00 | 7,580.00 | 7,600.00 | 7,600.00 | -2.25% | 46,152 |
| Dec 12, 2025 | 7,895.00 | 8,245.00 | 7,700.00 | 7,775.00 | 7,775.00 | -1.64% | 82,112 |
| Dec 11, 2025 | 7,780.00 | 8,035.00 | 7,750.00 | 7,905.00 | 7,905.00 | 2.66% | 114,401 |
| Dec 10, 2025 | 7,965.00 | 7,965.00 | 7,650.00 | 7,700.00 | 7,700.00 | -2.78% | 66,735 |
| Dec 9, 2025 | 7,720.00 | 7,940.00 | 7,665.00 | 7,920.00 | 7,920.00 | 2.19% | 99,442 |
| Dec 8, 2025 | 7,670.00 | 7,810.00 | 7,520.00 | 7,750.00 | 7,750.00 | 2.11% | 60,343 |
| Dec 5, 2025 | 7,690.00 | 7,690.00 | 7,440.00 | 7,590.00 | 7,590.00 | 0.60% | 37,556 |
| Dec 4, 2025 | 7,670.00 | 7,680.00 | 7,490.00 | 7,545.00 | 7,545.00 | -1.31% | 41,607 |
| Dec 3, 2025 | 7,915.00 | 7,915.00 | 7,605.00 | 7,645.00 | 7,645.00 | -3.41% | 63,450 |
| Dec 2, 2025 | 7,650.00 | 7,925.00 | 7,550.00 | 7,915.00 | 7,915.00 | 4.08% | 94,174 |
| Dec 1, 2025 | 7,650.00 | 7,875.00 | 7,525.00 | 7,605.00 | 7,605.00 | 1.74% | 98,201 |
| Nov 28, 2025 | 7,390.00 | 7,500.00 | 7,100.00 | 7,475.00 | 7,475.00 | 3.39% | 62,902 |
| Nov 27, 2025 | 7,460.00 | 7,460.00 | 7,220.00 | 7,230.00 | 7,230.00 | -1.63% | 40,444 |
| Nov 26, 2025 | 7,070.00 | 7,435.00 | 7,045.00 | 7,350.00 | 7,350.00 | 4.33% | 73,898 |