HLB Co., Ltd. 028300
KRX · South Korea · Health Technology
KRW 40,550.00-850.00 (-2.05%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 41,400.00 | +3.11% | KRW 39,850.00 | KRW 43,800.00 | KRW 37,800.00 | 2.05M |
| 2026-09-29 | KRW 40,150.00 | +1.13% | KRW 46,600.00 | KRW 47,700.00 | KRW 38,700.00 | 6.87M |
| 2026-09-28 | KRW 39,700.00 | +29.95% | KRW 39,700.00 | KRW 39,700.00 | KRW 39,700.00 | 344.21K |
| 2026-09-23 | KRW 30,550.00 | -1.61% | KRW 31,300.00 | KRW 31,550.00 | KRW 30,050.00 | 709.67K |
| 2026-09-22 | KRW 31,050.00 | -2.82% | KRW 31,950.00 | KRW 32,150.00 | KRW 30,850.00 | 576.28K |
| 2026-09-21 | KRW 31,950.00 | +7.76% | KRW 30,400.00 | KRW 33,400.00 | KRW 29,400.00 | 1.48M |
| 2026-09-18 | KRW 29,650.00 | -7.34% | KRW 31,950.00 | KRW 32,200.00 | KRW 29,400.00 | 1.34M |
| 2026-09-17 | KRW 32,000.00 | +0.31% | KRW 32,050.00 | KRW 32,500.00 | KRW 31,450.00 | 276.72K |
| 2026-09-16 | KRW 31,900.00 | -1.69% | KRW 32,850.00 | KRW 32,850.00 | KRW 30,900.00 | 369.71K |
| 2026-09-15 | KRW 32,450.00 | +6.92% | KRW 30,250.00 | KRW 32,500.00 | KRW 30,250.00 | 651.18K |
| 2026-09-14 | KRW 30,350.00 | -3.50% | KRW 30,550.00 | KRW 30,900.00 | KRW 30,200.00 | 474.13K |
| 2026-09-11 | KRW 31,450.00 | -0.63% | KRW 31,050.00 | KRW 32,000.00 | KRW 31,050.00 | 371.08K |
| 2026-09-10 | KRW 31,650.00 | +0.48% | KRW 31,250.00 | KRW 31,750.00 | KRW 30,300.00 | 746.11K |
| 2026-09-09 | KRW 31,500.00 | -0.47% | KRW 31,350.00 | KRW 32,200.00 | KRW 31,050.00 | 438.77K |
| 2026-09-08 | KRW 31,650.00 | -3.95% | KRW 32,950.00 | KRW 33,000.00 | KRW 31,650.00 | 605.83K |
| 2026-09-07 | KRW 32,950.00 | -2.37% | KRW 34,000.00 | KRW 34,750.00 | KRW 31,700.00 | 674.17K |
| 2026-09-04 | KRW 33,750.00 | +2.90% | KRW 33,150.00 | KRW 34,550.00 | KRW 33,100.00 | 466.29K |
| 2026-09-03 | KRW 32,800.00 | -1.65% | KRW 34,100.00 | KRW 34,300.00 | KRW 32,600.00 | 587.01K |
| 2026-09-02 | KRW 33,350.00 | -2.06% | KRW 33,250.00 | KRW 34,200.00 | KRW 32,650.00 | 637.90K |
| 2026-09-01 | KRW 34,050.00 | -4.35% | KRW 38,500.00 | KRW 38,800.00 | KRW 34,050.00 | 1.98M |
| 2026-08-31 | KRW 35,600.00 | -1.11% | KRW 35,350.00 | KRW 37,350.00 | KRW 34,600.00 | 14.62M |
| 2026-08-28 | KRW 36,000.00 | +1.55% | KRW 35,000.00 | KRW 36,050.00 | KRW 34,500.00 | 461.29K |
| 2026-08-27 | KRW 35,450.00 | -2.88% | KRW 36,250.00 | KRW 37,150.00 | KRW 35,200.00 | 799.63K |
| 2026-08-26 | KRW 36,500.00 | -4.70% | KRW 38,100.00 | KRW 38,700.00 | KRW 36,100.00 | 1.02M |
| 2026-08-25 | KRW 38,300.00 | +1.19% | KRW 37,600.00 | KRW 38,300.00 | KRW 36,350.00 | 447.49K |
| 2026-08-24 | KRW 37,850.00 | -2.07% | KRW 38,500.00 | KRW 39,600.00 | KRW 37,650.00 | 538.40K |
| 2026-08-21 | KRW 38,650.00 | -3.13% | KRW 39,250.00 | KRW 39,350.00 | KRW 37,550.00 | 573.25K |
| 2026-08-20 | KRW 39,900.00 | -5.23% | KRW 43,850.00 | KRW 44,600.00 | KRW 38,050.00 | 1.70M |
| 2026-08-19 | KRW 42,100.00 | -2.43% | KRW 42,150.00 | KRW 43,150.00 | KRW 40,450.00 | 652.58K |
| 2026-08-18 | KRW 43,150.00 | 0.00% | KRW 43,100.00 | KRW 45,200.00 | KRW 42,200.00 | 828.62K |
| 2026-08-14 | KRW 43,150.00 | +0.94% | KRW 42,500.00 | KRW 44,400.00 | KRW 41,800.00 | 630.95K |
| 2026-08-13 | KRW 42,750.00 | +2.76% | KRW 41,050.00 | KRW 42,800.00 | KRW 40,550.00 | 681.87K |
| 2026-08-12 | KRW 41,600.00 | -0.83% | KRW 41,750.00 | KRW 42,750.00 | KRW 40,700.00 | 565.41K |
| 2026-08-11 | KRW 41,950.00 | +3.07% | KRW 40,250.00 | KRW 42,250.00 | KRW 39,650.00 | 884.66K |
| 2026-08-10 | KRW 40,700.00 | +9.12% | KRW 37,300.00 | KRW 41,100.00 | KRW 37,100.00 | 941.60K |
| 2026-08-07 | KRW 37,300.00 | +5.97% | KRW 34,750.00 | KRW 37,700.00 | KRW 34,750.00 | 814.51K |
| 2026-08-06 | KRW 35,200.00 | +0.86% | KRW 34,950.00 | KRW 35,900.00 | KRW 33,950.00 | 719.18K |
| 2026-08-05 | KRW 34,900.00 | +1.60% | KRW 34,500.00 | KRW 36,450.00 | KRW 33,900.00 | 1.03M |
| 2026-08-04 | KRW 34,350.00 | +11.17% | KRW 31,100.00 | KRW 34,950.00 | KRW 31,100.00 | 1.40M |
| 2026-08-03 | KRW 30,900.00 | +0.98% | KRW 29,700.00 | KRW 32,100.00 | KRW 29,500.00 | 884.32K |
| 2026-07-31 | KRW 30,600.00 | +2.17% | KRW 30,300.00 | KRW 31,000.00 | KRW 29,700.00 | 985.41K |
| 2026-07-30 | KRW 29,950.00 | -4.16% | KRW 31,000.00 | KRW 32,200.00 | KRW 29,450.00 | 951.97K |
| 2026-07-29 | KRW 31,250.00 | +2.80% | KRW 30,150.00 | KRW 31,750.00 | KRW 28,550.00 | 1.20M |
| 2026-07-28 | KRW 30,400.00 | -3.34% | KRW 31,000.00 | KRW 31,150.00 | KRW 29,800.00 | 574.08K |
| 2026-07-27 | KRW 31,450.00 | +0.48% | KRW 31,100.00 | KRW 31,750.00 | KRW 30,500.00 | 618.88K |
| 2026-07-24 | KRW 31,300.00 | +4.33% | KRW 33,650.00 | KRW 35,500.00 | KRW 30,000.00 | 2.10M |
| 2026-07-23 | KRW 30,000.00 | +6.01% | KRW 28,400.00 | KRW 30,350.00 | KRW 28,400.00 | 913.35K |
| 2026-07-22 | KRW 28,300.00 | -6.91% | KRW 30,300.00 | KRW 30,600.00 | KRW 27,550.00 | 1.75M |
| 2026-07-21 | KRW 30,400.00 | -0.49% | KRW 31,900.00 | KRW 33,000.00 | KRW 29,550.00 | 1.04M |
| 2026-07-20 | KRW 30,550.00 | -13.46% | KRW 32,250.00 | KRW 34,100.00 | KRW 30,150.00 | 1.28M |
| 2026-07-16 | KRW 35,300.00 | +1.73% | KRW 40,400.00 | KRW 40,450.00 | KRW 34,900.00 | 3.53M |
| 2026-07-15 | KRW 34,700.00 | +29.96% | KRW 30,700.00 | KRW 34,700.00 | KRW 29,900.00 | 1.05M |
| 2026-07-14 | KRW 26,700.00 | +4.09% | KRW 25,250.00 | KRW 27,300.00 | KRW 24,150.00 | 2.94M |
| 2026-07-13 | KRW 25,650.00 | -29.92% | KRW 29,550.00 | KRW 30,500.00 | KRW 25,650.00 | 4.62M |
| 2026-07-10 | KRW 36,600.00 | -29.89% | KRW 36,600.00 | KRW 36,600.00 | KRW 36,600.00 | 314.49K |
| 2026-07-09 | KRW 52,200.00 | +4.19% | KRW 50,600.00 | KRW 54,900.00 | KRW 49,500.00 | 1.21M |
| 2026-07-08 | KRW 50,100.00 | -3.09% | KRW 51,700.00 | KRW 51,700.00 | KRW 49,400.00 | 694.62K |
| 2026-07-07 | KRW 51,700.00 | +6.05% | KRW 48,550.00 | KRW 51,700.00 | KRW 47,650.00 | 978.76K |
| 2026-07-06 | KRW 48,750.00 | +0.83% | KRW 48,650.00 | KRW 51,000.00 | KRW 47,950.00 | 449.36K |
| 2026-07-03 | KRW 48,350.00 | +2.11% | KRW 48,000.00 | KRW 48,750.00 | KRW 46,300.00 | 473.72K |
| 2026-07-02 | KRW 47,350.00 | -5.68% | KRW 49,000.00 | KRW 49,200.00 | KRW 47,150.00 | 574.66K |
| 2026-07-01 | KRW 50,200.00 | -3.46% | KRW 51,600.00 | KRW 52,500.00 | KRW 49,400.00 | 571.29K |
| 2026-06-30 | KRW 52,000.00 | +1.96% | KRW 50,300.00 | KRW 52,300.00 | KRW 49,650.00 | 565.44K |
| 2026-06-29 | KRW 51,000.00 | +6.92% | KRW 48,300.00 | KRW 51,200.00 | KRW 48,100.00 | 717.11K |
| 2026-06-26 | KRW 47,700.00 | -2.65% | KRW 49,100.00 | KRW 49,700.00 | KRW 46,800.00 | 701.52K |
| 2026-06-25 | KRW 49,000.00 | -2.58% | KRW 49,800.00 | KRW 51,500.00 | KRW 49,000.00 | 573.99K |
| 2026-06-24 | KRW 50,300.00 | +5.89% | KRW 48,750.00 | KRW 51,000.00 | KRW 47,500.00 | 672.14K |
| 2026-06-23 | KRW 47,500.00 | -6.50% | KRW 50,700.00 | KRW 53,500.00 | KRW 47,200.00 | 957.14K |
| 2026-06-22 | KRW 50,800.00 | +5.61% | KRW 48,100.00 | KRW 51,000.00 | KRW 47,300.00 | 671.34K |
| 2026-06-19 | KRW 48,100.00 | -3.99% | KRW 49,800.00 | KRW 50,500.00 | KRW 47,400.00 | 762.24K |
| 2026-06-18 | KRW 50,100.00 | -1.38% | KRW 50,800.00 | KRW 53,000.00 | KRW 50,000.00 | 780.51K |
| 2026-06-17 | KRW 50,800.00 | +5.07% | KRW 48,300.00 | KRW 51,800.00 | KRW 46,300.00 | 1.03M |
| 2026-06-16 | KRW 48,350.00 | +6.26% | KRW 44,800.00 | KRW 55,900.00 | KRW 42,250.00 | 2.96M |
| 2026-06-15 | KRW 45,500.00 | -1.30% | KRW 46,350.00 | KRW 47,600.00 | KRW 45,050.00 | 620.26K |
| 2026-06-12 | KRW 46,100.00 | -2.74% | KRW 48,350.00 | KRW 48,700.00 | KRW 46,000.00 | 712.33K |
| 2026-06-11 | KRW 47,400.00 | -2.27% | KRW 47,950.00 | KRW 49,200.00 | KRW 41,900.00 | 1.88M |
| 2026-06-10 | KRW 48,500.00 | -0.41% | KRW 48,500.00 | KRW 50,900.00 | KRW 47,250.00 | 21 |
| 2026-06-09 | KRW 48,700.00 | +0.83% | KRW 48,600.00 | KRW 51,600.00 | KRW 47,650.00 | 906.21K |
| 2026-06-08 | KRW 48,300.00 | -4.55% | KRW 50,000.00 | KRW 50,200.00 | KRW 47,550.00 | 900.50K |
| 2026-06-05 | KRW 50,600.00 | -3.62% | KRW 52,900.00 | KRW 53,000.00 | KRW 49,850.00 | 806.28K |
| 2026-06-04 | KRW 52,500.00 | +0.77% | KRW 52,300.00 | KRW 53,700.00 | KRW 50,400.00 | 534.56K |
| 2026-06-02 | KRW 52,100.00 | -6.13% | KRW 54,300.00 | KRW 54,600.00 | KRW 51,200.00 | 822.90K |
| 2026-06-01 | KRW 55,500.00 | +9.25% | KRW 53,100.00 | KRW 56,400.00 | KRW 50,600.00 | 1.13M |
| 2026-05-29 | KRW 50,800.00 | +0.59% | KRW 50,700.00 | KRW 50,900.00 | KRW 49,500.00 | 1.58M |
| 2026-05-28 | KRW 50,500.00 | -0.98% | KRW 51,800.00 | KRW 52,300.00 | KRW 49,550.00 | 507.85K |
| 2026-05-27 | KRW 51,000.00 | -2.67% | KRW 52,300.00 | KRW 53,500.00 | KRW 50,900.00 | 651.55K |
| 2026-05-26 | KRW 52,400.00 | +2.95% | KRW 52,400.00 | KRW 55,300.00 | KRW 52,200.00 | 669.80K |
| 2026-05-22 | KRW 50,900.00 | +8.76% | KRW 48,000.00 | KRW 53,200.00 | KRW 47,600.00 | 961.22K |
| 2026-05-21 | KRW 46,800.00 | -1.68% | KRW 48,050.00 | KRW 50,200.00 | KRW 46,700.00 | 665.18K |
| 2026-05-20 | KRW 47,600.00 | -3.84% | KRW 48,550.00 | KRW 49,100.00 | KRW 46,500.00 | 631.07K |