HLB SCIENCE Inc. (XKON:343090)
South Korea
· Delayed Price · Currency is KRW 2,080.00
+30.00 (1.46%)
At close: Dec 5, 2025
HLB SCIENCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,095.00 | 2,095.00 | 2,020.00 | 2,080.00 | 2,080.00 | 1.46% | 22,591 |
| Dec 4, 2025 | 2,040.00 | 2,095.00 | 2,000.00 | 2,050.00 | 2,050.00 | 0.24% | 553 |
| Dec 3, 2025 | 1,994.00 | 2,095.00 | 1,994.00 | 2,045.00 | 2,045.00 | -1.92% | 9,881 |
| Dec 2, 2025 | 2,030.00 | 2,105.00 | 1,992.00 | 2,085.00 | 2,085.00 | 2.71% | 58,463 |
| Dec 1, 2025 | 2,080.00 | 2,080.00 | 1,931.00 | 2,030.00 | 2,030.00 | 1.50% | 6,437 |
| Nov 28, 2025 | 2,000.00 | 2,100.00 | 1,942.00 | 2,000.00 | 2,000.00 | 0.35% | 834 |
| Nov 27, 2025 | 1,999.00 | 1,999.00 | 1,952.00 | 1,993.00 | 1,993.00 | 0.71% | 1,995 |
| Nov 26, 2025 | 1,862.00 | 1,996.00 | 1,862.00 | 1,979.00 | 1,979.00 | 1.64% | 34,670 |
| Nov 25, 2025 | 1,945.00 | 1,950.00 | 1,809.00 | 1,947.00 | 1,947.00 | - | 6,495 |
| Nov 24, 2025 | 1,994.00 | 1,994.00 | 1,851.00 | 1,947.00 | 1,947.00 | 0.62% | 1,158 |
| Nov 21, 2025 | 1,912.00 | 1,996.00 | 1,855.00 | 1,935.00 | 1,935.00 | -2.91% | 11,998 |
| Nov 20, 2025 | 2,000.00 | 2,000.00 | 1,917.00 | 1,993.00 | 1,993.00 | -0.35% | 7,092 |
| Nov 19, 2025 | 2,070.00 | 2,070.00 | 1,957.00 | 2,000.00 | 2,000.00 | - | 1,172 |
| Nov 18, 2025 | 1,991.00 | 2,070.00 | 1,900.00 | 2,000.00 | 2,000.00 | -2.91% | 61,794 |
| Nov 17, 2025 | 2,080.00 | 2,080.00 | 1,983.00 | 2,060.00 | 2,060.00 | - | 4,236 |
| Nov 14, 2025 | 2,105.00 | 2,105.00 | 1,998.00 | 2,060.00 | 2,060.00 | 0.98% | 5,106 |
| Nov 13, 2025 | 2,010.00 | 2,095.00 | 2,000.00 | 2,040.00 | 2,040.00 | 1.49% | 6,775 |
| Nov 12, 2025 | 1,987.00 | 2,015.00 | 1,926.00 | 2,010.00 | 2,010.00 | 0.95% | 10,939 |
| Nov 11, 2025 | 1,968.00 | 1,996.00 | 1,903.00 | 1,991.00 | 1,991.00 | 1.22% | 4,956 |
| Nov 10, 2025 | 1,999.00 | 1,999.00 | 1,904.00 | 1,967.00 | 1,967.00 | 0.82% | 9,736 |
| Nov 7, 2025 | 2,025.00 | 2,025.00 | 1,900.00 | 1,951.00 | 1,951.00 | -3.18% | 9,587 |
| Nov 6, 2025 | 2,035.00 | 2,100.00 | 1,971.00 | 2,015.00 | 2,015.00 | -0.98% | 16,279 |
| Nov 5, 2025 | 2,100.00 | 2,170.00 | 1,990.00 | 2,035.00 | 2,035.00 | 0.25% | 38,706 |
| Nov 4, 2025 | 1,945.00 | 2,030.00 | 1,900.00 | 2,030.00 | 2,030.00 | 14.88% | 127,293 |
| Nov 3, 2025 | 1,857.00 | 1,897.00 | 1,754.00 | 1,767.00 | 1,767.00 | -4.90% | 11,507 |
| Oct 31, 2025 | 1,850.00 | 1,870.00 | 1,714.00 | 1,858.00 | 1,858.00 | 0.38% | 6,979 |
| Oct 30, 2025 | 1,834.00 | 1,870.00 | 1,822.00 | 1,851.00 | 1,851.00 | 2.61% | 9,683 |
| Oct 29, 2025 | 1,799.00 | 1,817.00 | 1,770.00 | 1,804.00 | 1,804.00 | 1.46% | 25,107 |
| Oct 28, 2025 | 1,799.00 | 1,800.00 | 1,719.00 | 1,778.00 | 1,778.00 | 0.40% | 2,111 |
| Oct 27, 2025 | 1,775.00 | 1,797.00 | 1,711.00 | 1,771.00 | 1,771.00 | 0.51% | 7,636 |
| Oct 24, 2025 | 1,750.00 | 1,769.00 | 1,700.00 | 1,762.00 | 1,762.00 | 1.85% | 32,965 |
| Oct 23, 2025 | 1,871.00 | 1,871.00 | 1,693.00 | 1,730.00 | 1,730.00 | 0.35% | 17,783 |
| Oct 22, 2025 | 1,700.00 | 1,725.00 | 1,680.00 | 1,724.00 | 1,724.00 | 0.23% | 3,934 |
| Oct 21, 2025 | 1,627.00 | 1,725.00 | 1,627.00 | 1,720.00 | 1,720.00 | 5.46% | 47,156 |
| Oct 20, 2025 | 1,699.00 | 1,699.00 | 1,605.00 | 1,631.00 | 1,631.00 | 0.12% | 1,939 |
| Oct 17, 2025 | 1,698.00 | 1,698.00 | 1,585.00 | 1,629.00 | 1,629.00 | -1.33% | 27,813 |
| Oct 16, 2025 | 1,680.00 | 1,680.00 | 1,535.00 | 1,651.00 | 1,651.00 | 0.49% | 2,959 |
| Oct 15, 2025 | 1,697.00 | 1,697.00 | 1,580.00 | 1,643.00 | 1,643.00 | 1.29% | 9,643 |
| Oct 14, 2025 | 1,650.00 | 1,650.00 | 1,582.00 | 1,622.00 | 1,622.00 | -0.12% | 910 |
| Oct 13, 2025 | 1,624.00 | 1,625.00 | 1,580.00 | 1,624.00 | 1,624.00 | -0.67% | 7,483 |
| Oct 10, 2025 | 1,666.00 | 1,666.00 | 1,567.00 | 1,635.00 | 1,635.00 | 2.38% | 108 |
| Oct 2, 2025 | 1,535.00 | 1,605.00 | 1,535.00 | 1,597.00 | 1,597.00 | 0.38% | 6,497 |
| Oct 1, 2025 | 1,575.00 | 1,619.00 | 1,557.00 | 1,591.00 | 1,591.00 | 0.95% | 3,359 |
| Sep 30, 2025 | 1,573.00 | 1,619.00 | 1,558.00 | 1,576.00 | 1,576.00 | 0.19% | 3,551 |
| Sep 29, 2025 | 1,589.00 | 1,589.00 | 1,560.00 | 1,573.00 | 1,573.00 | 2.28% | 26,299 |
| Sep 26, 2025 | 1,527.00 | 1,586.00 | 1,524.00 | 1,538.00 | 1,538.00 | -3.51% | 2,166 |
| Sep 25, 2025 | 1,588.00 | 1,607.00 | 1,521.00 | 1,594.00 | 1,594.00 | 0.31% | 64,921 |
| Sep 24, 2025 | 1,600.00 | 1,600.00 | 1,555.00 | 1,589.00 | 1,589.00 | -0.44% | 1,618 |
| Sep 23, 2025 | 1,688.00 | 1,688.00 | 1,530.00 | 1,596.00 | 1,596.00 | -1.42% | 35,272 |
| Sep 22, 2025 | 1,706.00 | 1,708.00 | 1,600.00 | 1,619.00 | 1,619.00 | -5.21% | 194,129 |
| Sep 19, 2025 | 1,530.00 | 1,720.00 | 1,530.00 | 1,708.00 | 1,708.00 | -0.23% | 98,205 |
| Sep 18, 2025 | 1,968.00 | 1,968.00 | 1,645.00 | 1,712.00 | 1,712.00 | -1.55% | 32,444 |
| Sep 17, 2025 | 1,796.00 | 1,796.00 | 1,695.00 | 1,739.00 | 1,739.00 | -0.11% | 587 |
| Sep 16, 2025 | 1,685.00 | 1,748.00 | 1,685.00 | 1,741.00 | 1,741.00 | -0.40% | 2,165 |
| Sep 15, 2025 | 1,759.00 | 1,761.00 | 1,656.00 | 1,748.00 | 1,748.00 | -0.74% | 2,544 |
| Sep 12, 2025 | 1,752.00 | 1,780.00 | 1,554.00 | 1,761.00 | 1,761.00 | 0.51% | 15,385 |
| Sep 11, 2025 | 1,740.00 | 1,755.00 | 1,680.00 | 1,752.00 | 1,752.00 | 0.17% | 2,734 |
| Sep 10, 2025 | 1,787.00 | 1,787.00 | 1,700.00 | 1,749.00 | 1,749.00 | 3.00% | 5,667 |
| Sep 9, 2025 | 1,795.00 | 1,795.00 | 1,600.00 | 1,698.00 | 1,698.00 | 0.30% | 2,298 |
| Sep 8, 2025 | 1,700.00 | 1,794.00 | 1,617.00 | 1,693.00 | 1,693.00 | 1.44% | 1,285 |
| Sep 5, 2025 | 1,669.00 | 1,698.00 | 1,620.00 | 1,669.00 | 1,669.00 | -0.12% | 2,549 |
| Sep 4, 2025 | 1,727.00 | 1,727.00 | 1,600.00 | 1,671.00 | 1,671.00 | -1.65% | 1,506 |
| Sep 3, 2025 | 1,744.00 | 1,744.00 | 1,648.00 | 1,699.00 | 1,699.00 | 0.53% | 1,478 |
| Sep 2, 2025 | 1,796.00 | 1,796.00 | 1,610.00 | 1,690.00 | 1,690.00 | -1.97% | 1,256 |
| Sep 1, 2025 | 1,728.00 | 1,788.00 | 1,686.00 | 1,724.00 | 1,724.00 | -0.23% | 4,909 |
| Aug 29, 2025 | 1,792.00 | 1,900.00 | 1,666.00 | 1,728.00 | 1,728.00 | 0.06% | 3,721 |
| Aug 28, 2025 | 1,698.00 | 1,790.00 | 1,605.00 | 1,727.00 | 1,727.00 | 5.30% | 2,518 |
| Aug 27, 2025 | 1,696.00 | 1,696.00 | 1,405.00 | 1,640.00 | 1,640.00 | 0.99% | 11,632 |
| Aug 26, 2025 | 1,697.00 | 1,697.00 | 1,514.00 | 1,624.00 | 1,624.00 | -0.85% | 3,728 |
| Aug 25, 2025 | 1,685.00 | 1,700.00 | 1,602.00 | 1,638.00 | 1,638.00 | 0.61% | 1,800 |
| Aug 22, 2025 | 1,730.00 | 1,730.00 | 1,620.00 | 1,628.00 | 1,628.00 | -3.67% | 5,432 |
| Aug 21, 2025 | 1,742.00 | 1,742.00 | 1,615.00 | 1,690.00 | 1,690.00 | 0.90% | 100 |
| Aug 20, 2025 | 1,728.00 | 1,728.00 | 1,612.00 | 1,675.00 | 1,675.00 | -0.30% | 17,334 |
| Aug 19, 2025 | 1,605.00 | 1,750.00 | 1,603.00 | 1,680.00 | 1,680.00 | -0.83% | 3,107 |
| Aug 18, 2025 | 1,799.00 | 1,799.00 | 1,680.00 | 1,694.00 | 1,694.00 | -2.42% | 1,639 |
| Aug 14, 2025 | 1,798.00 | 1,798.00 | 1,613.00 | 1,736.00 | 1,736.00 | 3.09% | 902 |
| Aug 13, 2025 | 1,699.00 | 1,788.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1.81% | 450 |
| Aug 12, 2025 | 1,600.00 | 1,784.00 | 1,558.00 | 1,654.00 | 1,654.00 | 6.16% | 390 |
| Aug 11, 2025 | 1,558.00 | 1,559.00 | 1,484.00 | 1,558.00 | 1,558.00 | 0.52% | 9,068 |
| Aug 8, 2025 | 1,559.00 | 1,559.00 | 1,502.00 | 1,550.00 | 1,550.00 | -0.90% | 1,210 |
| Aug 7, 2025 | 1,554.00 | 1,583.00 | 1,432.00 | 1,564.00 | 1,564.00 | 0.64% | 6,073 |
| Aug 6, 2025 | 1,499.00 | 1,586.00 | 1,431.00 | 1,554.00 | 1,554.00 | 3.95% | 2,069 |
| Aug 5, 2025 | 1,476.00 | 1,495.00 | 1,430.00 | 1,495.00 | 1,495.00 | 4.25% | 5,498 |
| Aug 4, 2025 | 1,366.00 | 1,450.00 | 1,365.00 | 1,434.00 | 1,434.00 | 4.98% | 7,095 |
| Aug 1, 2025 | 1,395.00 | 1,395.00 | 1,313.00 | 1,366.00 | 1,366.00 | 0.44% | 534 |
| Jul 31, 2025 | 1,396.00 | 1,396.00 | 1,322.00 | 1,360.00 | 1,360.00 | 0.15% | 3,597 |
| Jul 30, 2025 | 1,385.00 | 1,385.00 | 1,315.00 | 1,358.00 | 1,358.00 | 0.15% | 512 |
| Jul 29, 2025 | 1,545.00 | 1,545.00 | 1,292.00 | 1,356.00 | 1,356.00 | -10.79% | 42,576 |
| Jul 28, 2025 | 1,502.00 | 1,537.00 | 1,460.00 | 1,520.00 | 1,520.00 | -2.19% | 10,526 |
| Jul 25, 2025 | 1,697.00 | 1,697.00 | 1,549.00 | 1,554.00 | 1,554.00 | -0.83% | 5,349 |
| Jul 24, 2025 | 1,660.00 | 1,660.00 | 1,511.00 | 1,567.00 | 1,567.00 | -5.60% | 17,351 |
| Jul 23, 2025 | 1,720.00 | 1,794.00 | 1,602.00 | 1,660.00 | 1,660.00 | -3.54% | 10,337 |
| Jul 22, 2025 | 1,987.00 | 2,120.00 | 1,656.00 | 1,721.00 | 1,721.00 | -8.31% | 20,227 |
| Jul 21, 2025 | 1,900.00 | 1,978.00 | 1,801.00 | 1,877.00 | 1,877.00 | 0.64% | 9,998 |
| Jul 18, 2025 | 1,898.00 | 1,900.00 | 1,723.00 | 1,865.00 | 1,865.00 | 1.63% | 4,121 |
| Jul 17, 2025 | 1,799.00 | 1,980.00 | 1,750.00 | 1,835.00 | 1,835.00 | 2.06% | 11,201 |
| Jul 16, 2025 | 1,900.00 | 1,998.00 | 1,658.00 | 1,798.00 | 1,798.00 | -0.61% | 18,540 |
| Jul 15, 2025 | 1,577.00 | 1,810.00 | 1,461.00 | 1,809.00 | 1,809.00 | 14.71% | 32,467 |
| Jul 14, 2025 | 1,590.00 | 1,623.00 | 1,425.00 | 1,577.00 | 1,577.00 | 11.69% | 75,570 |
| Jul 11, 2025 | 1,228.00 | 1,412.00 | 1,228.00 | 1,412.00 | 1,412.00 | 14.98% | 33,177 |