HLB PANAGENE Co. LTD. 046210
KRX · South Korea · Health Technology
KRW 1,230.00-20.00 (-1.60%)
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 1,230.00 | -1.60% | KRW 1,203.00 | KRW 1,250.00 | KRW 1,203.00 | 241.52K |
| 2026-10-01 | KRW 1,250.00 | -1.88% | KRW 1,274.00 | KRW 1,274.00 | KRW 1,192.00 | 174.46K |
| 2026-09-30 | KRW 1,274.00 | -0.86% | KRW 1,333.00 | KRW 1,339.00 | KRW 1,217.00 | 425.74K |
| 2026-09-29 | KRW 1,285.00 | -10.27% | KRW 1,528.00 | KRW 1,600.00 | KRW 1,241.00 |
| 3.57M |
| 2026-09-28 | KRW 1,432.00 | +29.95% | KRW 1,432.00 | KRW 1,432.00 | KRW 1,421.00 | 369.28K |
| 2026-09-23 | KRW 1,102.00 | -2.74% | KRW 1,149.00 | KRW 1,150.00 | KRW 1,102.00 | 53.37K |
| 2026-09-22 | KRW 1,133.00 | -1.65% | KRW 1,186.00 | KRW 1,186.00 | KRW 1,131.00 | 44.38K |
| 2026-09-21 | KRW 1,152.00 | +2.22% | KRW 1,127.00 | KRW 1,197.00 | KRW 1,122.00 | 188.00K |
| 2026-09-18 | KRW 1,127.00 | -3.59% | KRW 1,169.00 | KRW 1,173.00 | KRW 1,081.00 | 53.52K |
| 2026-09-17 | KRW 1,169.00 | +0.60% | KRW 1,173.00 | KRW 1,180.00 | KRW 1,156.00 | 13.67K |
| 2026-09-16 | KRW 1,162.00 | -0.68% | KRW 1,170.00 | KRW 1,175.00 | KRW 1,138.00 | 8.09K |
| 2026-09-15 | KRW 1,170.00 | +1.21% | KRW 1,189.00 | KRW 1,189.00 | KRW 1,134.00 | 62.92K |
| 2026-09-14 | KRW 1,156.00 | -1.53% | KRW 1,169.00 | KRW 1,176.00 | KRW 1,130.00 | 27.07K |
| 2026-09-11 | KRW 1,174.00 | +2.26% | KRW 1,145.00 | KRW 1,179.00 | KRW 1,132.00 | 22.02K |
| 2026-09-10 | KRW 1,148.00 | +0.70% | KRW 1,150.00 | KRW 1,179.00 | KRW 1,128.00 | 58.23K |
| 2026-09-09 | KRW 1,140.00 | +1.79% | KRW 1,112.00 | KRW 1,140.00 | KRW 1,102.00 | 32.98K |
| 2026-09-08 | KRW 1,120.00 | -3.03% | KRW 1,155.00 | KRW 1,194.00 | KRW 1,119.00 | 66.90K |
| 2026-09-07 | KRW 1,155.00 | +2.94% | KRW 1,122.00 | KRW 1,220.00 | KRW 1,121.00 | 178.00K |
| 2026-09-04 | KRW 1,122.00 | +0.18% | KRW 1,120.00 | KRW 1,145.00 | KRW 1,118.00 | 40.81K |
| 2026-09-03 | KRW 1,120.00 | -1.06% | KRW 1,125.00 | KRW 1,153.00 | KRW 1,103.00 | 40.02K |
| 2026-09-02 | KRW 1,132.00 | +0.18% | KRW 1,100.00 | KRW 1,158.00 | KRW 1,098.00 | 28.80K |
| 2026-09-01 | KRW 1,130.00 | +1.53% | KRW 1,220.00 | KRW 1,220.00 | KRW 1,114.00 | 200.09K |
| 2026-08-31 | KRW 1,113.00 | -1.50% | KRW 1,125.00 | KRW 1,129.00 | KRW 1,096.00 | 45.46K |
| 2026-08-28 | KRW 1,130.00 | +4.15% | KRW 1,085.00 | KRW 1,131.00 | KRW 1,061.00 | 130.42K |
| 2026-08-27 | KRW 1,085.00 | -1.45% | KRW 1,100.00 | KRW 1,100.00 | KRW 1,068.00 | 81.69K |
| 2026-08-26 | KRW 1,101.00 | -0.54% | KRW 1,098.00 | KRW 1,124.00 | KRW 1,096.00 | 16.75K |
| 2026-08-25 | KRW 1,107.00 | +1.65% | KRW 1,089.00 | KRW 1,115.00 | KRW 1,065.00 | 43.88K |
| 2026-08-24 | KRW 1,089.00 | -3.88% | KRW 1,126.00 | KRW 1,144.00 | KRW 1,087.00 | 42.37K |
| 2026-08-21 | KRW 1,133.00 | -3.00% | KRW 1,160.00 | KRW 1,174.00 | KRW 1,101.00 | 70.03K |
| 2026-08-20 | KRW 1,168.00 | -2.34% | KRW 1,219.00 | KRW 1,228.00 | KRW 1,147.00 | 148.12K |
| 2026-08-19 | KRW 1,196.00 | +0.84% | KRW 1,186.00 | KRW 1,210.00 | KRW 1,156.00 | 117.12K |
| 2026-08-18 | KRW 1,186.00 | +0.08% | KRW 1,186.00 | KRW 1,228.00 | KRW 1,180.00 | 305.21K |
| 2026-08-14 | KRW 1,185.00 | +0.77% | KRW 1,176.00 | KRW 1,209.00 | KRW 1,166.00 | 92.60K |
| 2026-08-13 | KRW 1,176.00 | +1.20% | KRW 1,200.00 | KRW 1,200.00 | KRW 1,128.00 | 64.81K |
| 2026-08-12 | KRW 1,162.00 | +0.26% | KRW 1,156.00 | KRW 1,227.00 | KRW 1,122.00 | 110.54K |
| 2026-08-11 | KRW 1,159.00 | +1.58% | KRW 1,140.00 | KRW 1,183.00 | KRW 1,111.00 | 89.23K |
| 2026-08-10 | KRW 1,141.00 | +3.16% | KRW 1,107.00 | KRW 1,161.00 | KRW 1,090.00 | 120.47K |
| 2026-08-07 | KRW 1,106.00 | +0.64% | KRW 1,175.00 | KRW 1,175.00 | KRW 1,087.00 | 123.81K |
| 2026-08-06 | KRW 1,099.00 | -2.31% | KRW 1,116.00 | KRW 1,136.00 | KRW 1,091.00 | 137.49K |
| 2026-08-05 | KRW 1,125.00 | +1.90% | KRW 1,104.00 | KRW 1,170.00 | KRW 1,104.00 | 129.85K |
| 2026-08-04 | KRW 1,104.00 | +4.94% | KRW 1,134.00 | KRW 1,134.00 | KRW 1,071.00 | 185.11K |
| 2026-08-03 | KRW 1,052.00 | +1.94% | KRW 1,158.00 | KRW 1,158.00 | KRW 1,035.00 | 108.75K |
| 2026-07-31 | KRW 1,032.00 | +3.30% | KRW 1,001.00 | KRW 1,032.00 | KRW 1,001.00 | 141.75K |
| 2026-07-30 | KRW 999.00 | -0.89% | KRW 1,000.00 | KRW 1,055.00 | KRW 989.00 | 110.52K |
| 2026-07-29 | KRW 1,008.00 | -1.27% | KRW 1,021.00 | KRW 1,051.00 | KRW 980.00 | 268.77K |
| 2026-07-28 | KRW 1,021.00 | -2.85% | KRW 1,051.00 | KRW 1,052.00 | KRW 985.00 | 335.17K |
| 2026-07-27 | KRW 1,051.00 | -0.57% | KRW 1,100.00 | KRW 1,100.00 | KRW 1,022.00 | 173.28K |
| 2026-07-24 | KRW 1,057.00 | -0.38% | KRW 1,157.00 | KRW 1,322.00 | KRW 1,041.00 | 1.29M |
| 2026-07-23 | KRW 1,061.00 | -0.28% | KRW 1,065.00 | KRW 1,096.00 | KRW 1,036.00 | 218.52K |
| 2026-07-22 | KRW 1,064.00 | 0.00% | KRW 1,054.00 | KRW 1,085.00 | KRW 1,017.00 | 341.99K |
| 2026-07-21 | KRW 1,064.00 | -0.37% | KRW 1,070.00 | KRW 1,160.00 | KRW 1,029.00 | 363.75K |
| 2026-07-20 | KRW 1,068.00 | -11.52% | KRW 1,134.00 | KRW 1,152.00 | KRW 1,024.00 | 464.53K |
| 2026-07-16 | KRW 1,207.00 | -15.59% | KRW 1,475.00 | KRW 1,615.00 | KRW 1,200.00 | 3.07M |
| 2026-07-15 | KRW 1,430.00 | +30.00% | KRW 1,199.00 | KRW 1,430.00 | KRW 1,175.00 | 4.84M |
| 2026-07-14 | KRW 1,100.00 | +2.14% | KRW 1,063.00 | KRW 1,125.00 | KRW 1,037.00 | 273.84K |
| 2026-07-13 | KRW 1,077.00 | -2.97% | KRW 1,101.00 | KRW 1,132.00 | KRW 1,000.00 | 615.72K |
| 2026-07-10 | KRW 1,110.00 | -25.05% | KRW 1,057.00 | KRW 1,153.00 | KRW 1,037.00 | 1.98M |
| 2026-07-09 | KRW 1,481.00 | +3.64% | KRW 1,430.00 | KRW 1,546.00 | KRW 1,390.00 | 83.11K |
| 2026-07-08 | KRW 1,429.00 | -2.86% | KRW 1,468.00 | KRW 1,485.00 | KRW 1,410.00 | 46.56K |
| 2026-07-07 | KRW 1,471.00 | -0.47% | KRW 1,500.00 | KRW 1,514.00 | KRW 1,420.00 | 89.66K |
| 2026-07-06 | KRW 1,478.00 | +0.96% | KRW 1,480.00 | KRW 1,518.00 | KRW 1,420.00 | 42.56K |
| 2026-07-03 | KRW 1,464.00 | +1.88% | KRW 1,425.00 | KRW 1,470.00 | KRW 1,404.00 | 43.83K |
| 2026-07-02 | KRW 1,437.00 | -5.71% | KRW 1,539.00 | KRW 1,539.00 | KRW 1,432.00 | 82.70K |
| 2026-07-01 | KRW 1,524.00 | -1.68% | KRW 1,550.00 | KRW 1,599.00 | KRW 1,490.00 | 69.23K |
| 2026-06-30 | KRW 1,550.00 | +6.16% | KRW 1,504.00 | KRW 1,625.00 | KRW 1,460.00 | 164.05K |
| 2026-06-29 | KRW 1,460.00 | +11.45% | KRW 1,335.00 | KRW 1,469.00 | KRW 1,330.00 | 100.53K |
| 2026-06-26 | KRW 1,310.00 | -2.46% | KRW 1,351.00 | KRW 1,351.00 | KRW 1,242.00 | 114.21K |
| 2026-06-25 | KRW 1,343.00 | -6.22% | KRW 1,400.00 | KRW 1,450.00 | KRW 1,321.00 | 91.68K |
| 2026-06-24 | KRW 1,432.00 | -0.35% | KRW 1,440.00 | KRW 1,521.00 | KRW 1,400.00 | 68.80K |
| 2026-06-23 | KRW 1,437.00 | -0.90% | KRW 1,450.00 | KRW 1,511.00 | KRW 1,400.00 | 58.29K |
| 2026-06-22 | KRW 1,450.00 | 0.00% | KRW 1,450.00 | KRW 1,474.00 | KRW 1,401.00 | 40.67K |
| 2026-06-19 | KRW 1,450.00 | -6.33% | KRW 1,535.00 | KRW 1,544.00 | KRW 1,420.00 | 96.81K |
| 2026-06-18 | KRW 1,548.00 | -2.64% | KRW 1,590.00 | KRW 1,650.00 | KRW 1,516.00 | 63.84K |
| 2026-06-17 | KRW 1,590.00 | +7.29% | KRW 1,497.00 | KRW 1,620.00 | KRW 1,430.00 | 76.16K |
| 2026-06-16 | KRW 1,482.00 | -0.74% | KRW 1,500.00 | KRW 1,695.00 | KRW 1,426.00 | 244.71K |
| 2026-06-15 | KRW 1,493.00 | +2.97% | KRW 1,493.00 | KRW 1,566.00 | KRW 1,450.00 | 100.16K |
| 2026-06-12 | KRW 1,450.00 | +1.61% | KRW 1,430.00 | KRW 1,475.00 | KRW 1,418.00 | 53.37K |
| 2026-06-11 | KRW 1,427.00 | +0.85% | KRW 1,414.00 | KRW 1,450.00 | KRW 1,389.00 | 33.17K |
| 2026-06-10 | KRW 1,415.00 | +2.46% | KRW 1,381.00 | KRW 1,416.00 | KRW 1,368.00 | 44.96K |
| 2026-06-09 | KRW 1,381.00 | +0.58% | KRW 1,388.00 | KRW 1,445.00 | KRW 1,340.00 | 69.14K |
| 2026-06-08 | KRW 1,373.00 | -3.31% | KRW 1,390.00 | KRW 1,417.00 | KRW 1,320.00 | 101.67K |
| 2026-06-05 | KRW 1,420.00 | -2.27% | KRW 1,438.00 | KRW 1,459.00 | KRW 1,409.00 | 47.72K |
| 2026-06-04 | KRW 1,453.00 | +2.83% | KRW 1,401.00 | KRW 1,470.00 | KRW 1,385.00 | 74.25K |
| 2026-06-02 | KRW 1,413.00 | -5.61% | KRW 1,497.00 | KRW 1,497.00 | KRW 1,400.00 | 77.08K |
| 2026-06-01 | KRW 1,497.00 | +2.11% | KRW 1,460.00 | KRW 1,530.00 | KRW 1,388.00 | 200.52K |
| 2026-05-29 | KRW 1,466.00 | -5.66% | KRW 1,541.00 | KRW 1,553.00 | KRW 1,451.00 | 115.34K |
| 2026-05-28 | KRW 1,554.00 | -1.40% | KRW 1,590.00 | KRW 1,615.00 | KRW 1,530.00 | 115.23K |
| 2026-05-27 | KRW 1,576.00 | -5.91% | KRW 1,675.00 | KRW 1,675.00 | KRW 1,572.00 | 137.74K |
| 2026-05-26 | KRW 1,675.00 | +0.54% | KRW 1,769.00 | KRW 1,769.00 | KRW 1,673.00 | 125.36K |
| 2026-05-22 | KRW 1,666.00 | +4.78% | KRW 1,590.00 | KRW 1,705.00 | KRW 1,590.00 | 103.56K |