HL GENOMICS Co., Ltd. 0156T0
KRX · South Korea · Health Technology
KRW 8,060.00+10.00 (+0.12%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,060.00 | +0.12% | KRW 8,050.00 | KRW 8,150.00 | KRW 7,980.00 | 58.42K |
| 2026-10-01 | KRW 8,050.00 | +0.12% | KRW 8,030.00 | KRW 8,190.00 | KRW 7,860.00 | 89.94K |
| 2026-09-30 | KRW 8,040.00 | -1.35% | KRW 8,150.00 | KRW 8,180.00 | KRW 8,000.00 | 79.54K |
| 2026-09-29 | KRW 8,150.00 | -5.45% | KRW 8,540.00 | KRW 8,580.00 | KRW 8,090.00 | 106.89K |
| 2026-09-28 | KRW 8,620.00 | +2.99% | KRW 8,380.00 | KRW 8,780.00 | KRW 8,380.00 | 88.82K |
| 2026-09-23 | KRW 8,370.00 | +0.36% | KRW 8,410.00 | KRW 8,570.00 | KRW 8,300.00 | 44.80K |
| 2026-09-22 | KRW 8,340.00 | -1.53% | KRW 8,470.00 | KRW 8,520.00 | KRW 8,320.00 | 65.83K |
| 2026-09-21 | KRW 8,470.00 | -0.82% | KRW 8,510.00 | KRW 8,590.00 | KRW 8,450.00 | 52.09K |
| 2026-09-18 | KRW 8,540.00 | -1.27% | KRW 8,680.00 | KRW 8,740.00 | KRW 8,530.00 | 57.36K |
| 2026-09-17 | KRW 8,650.00 | +0.93% | KRW 8,550.00 | KRW 8,750.00 | KRW 8,540.00 | 35.43K |
| 2026-09-16 | KRW 8,570.00 | -1.61% | KRW 8,730.00 | KRW 8,770.00 | KRW 8,500.00 | 82.34K |
| 2026-09-15 | KRW 8,710.00 | -0.34% | KRW 8,710.00 | KRW 8,900.00 | KRW 8,710.00 | 51.36K |
| 2026-09-14 | KRW 8,740.00 | -1.58% | KRW 8,820.00 | KRW 8,860.00 | KRW 8,710.00 | 57.29K |
| 2026-09-11 | KRW 8,880.00 | -2.31% | KRW 8,930.00 | KRW 9,070.00 | KRW 8,850.00 | 74.85K |
| 2026-09-10 | KRW 9,090.00 | +0.22% | KRW 9,030.00 | KRW 9,200.00 | KRW 8,840.00 | 92.72K |
| 2026-09-09 | KRW 9,070.00 | -1.31% | KRW 9,220.00 | KRW 9,320.00 | KRW 9,000.00 | 103.50K |
| 2026-09-08 | KRW 9,190.00 | -0.11% | KRW 9,430.00 | KRW 9,840.00 | KRW 9,190.00 | 215.41K |
| 2026-09-07 | KRW 9,200.00 | +3.37% | KRW 8,990.00 | KRW 9,330.00 | KRW 8,860.00 | 106.24K |
| 2026-09-04 | KRW 8,900.00 | +1.14% | KRW 8,810.00 | KRW 9,180.00 | KRW 8,720.00 | 91.57K |
| 2026-09-03 | KRW 8,800.00 | -3.93% | KRW 9,300.00 | KRW 9,340.00 | KRW 8,720.00 | 134.21K |
| 2026-09-02 | KRW 9,160.00 | -1.29% | KRW 9,250.00 | KRW 9,860.00 | KRW 9,160.00 | 301.83K |
| 2026-09-01 | KRW 9,280.00 | +0.11% | KRW 9,250.00 | KRW 9,690.00 | KRW 9,190.00 | 126.79K |
| 2026-08-31 | KRW 9,270.00 | -3.24% | KRW 9,460.00 | KRW 9,500.00 | KRW 9,060.00 | 114.72K |
| 2026-08-28 | KRW 9,580.00 | +6.09% | KRW 9,100.00 | KRW 9,610.00 | KRW 8,980.00 | 248.44K |
| 2026-08-27 | KRW 9,030.00 | +1.80% | KRW 8,870.00 | KRW 9,250.00 | KRW 8,780.00 | 126.44K |
| 2026-08-26 | KRW 8,870.00 | -0.34% | KRW 8,900.00 | KRW 9,000.00 | KRW 8,660.00 | 157.02K |
| 2026-08-25 | KRW 8,900.00 | -0.11% | KRW 8,900.00 | KRW 9,250.00 | KRW 8,650.00 | 165.65K |
| 2026-08-24 | KRW 8,910.00 | -3.88% | KRW 9,190.00 | KRW 9,280.00 | KRW 8,860.00 | 224.31K |
| 2026-08-21 | KRW 9,270.00 | -7.02% | KRW 9,750.00 | KRW 9,800.00 | KRW 9,240.00 | 316.10K |
| 2026-08-20 | KRW 9,970.00 | +3.85% | KRW 9,990.00 | KRW 10,350.00 | KRW 9,300.00 | 547.89K |
| 2026-08-19 | KRW 9,600.00 | -6.52% | KRW 10,600.00 | KRW 11,170.00 | KRW 9,570.00 | 1.08M |
| 2026-08-18 | KRW 10,270.00 | +8.22% | KRW 9,380.00 | KRW 11,200.00 | KRW 9,210.00 | 2.34M |
| 2026-08-14 | KRW 9,490.00 | -3.75% | KRW 9,900.00 | KRW 9,960.00 | KRW 9,280.00 | 398.81K |
| 2026-08-13 | KRW 9,860.00 | -2.09% | KRW 10,300.00 | KRW 10,310.00 | KRW 9,850.00 | 388.49K |
| 2026-08-12 | KRW 10,070.00 | -7.95% | KRW 10,860.00 | KRW 11,080.00 | KRW 10,050.00 | 636.37K |
| 2026-08-11 | KRW 10,940.00 | -1.62% | KRW 10,950.00 | KRW 11,490.00 | KRW 10,910.00 | 503.09K |
| 2026-08-10 | KRW 11,120.00 | +2.30% | KRW 10,860.00 | KRW 11,440.00 | KRW 10,820.00 | 509.95K |
| 2026-08-07 | KRW 10,870.00 | +3.52% | KRW 10,740.00 | KRW 12,650.00 | KRW 10,180.00 | 3.11M |
| 2026-08-06 | KRW 10,500.00 | +3.35% | KRW 10,100.00 | KRW 11,300.00 | KRW 9,950.00 | 1.42M |
| 2026-08-05 | KRW 10,160.00 | +1.80% | KRW 10,420.00 | KRW 10,600.00 | KRW 10,020.00 | 479.33K |
| 2026-08-04 | KRW 9,980.00 | +9.67% | KRW 9,250.00 | KRW 10,670.00 | KRW 9,220.00 | 1.07M |
| 2026-08-03 | KRW 9,100.00 | -2.99% | KRW 9,410.00 | KRW 10,010.00 | KRW 9,090.00 | 572.82K |
| 2026-07-31 | KRW 9,380.00 | +3.08% | KRW 9,560.00 | KRW 10,490.00 | KRW 9,240.00 | 991.40K |
| 2026-07-30 | KRW 9,100.00 | -11.65% | KRW 10,210.00 | KRW 10,990.00 | KRW 9,100.00 | 986.10K |
| 2026-07-29 | KRW 10,300.00 | -4.98% | KRW 11,040.00 | KRW 11,600.00 | KRW 9,920.00 | 1.19M |
| 2026-07-28 | KRW 10,840.00 | -19.58% | KRW 12,980.00 | KRW 13,200.00 | KRW 10,660.00 | 1.18M |
| 2026-07-27 | KRW 13,480.00 | — | KRW 15,360.00 | KRW 15,800.00 | KRW 12,540.00 | 3.42M |