HLB PHARMACEUTICAL CO., LTD. 047920
KRX · South Korea · Health Technology
KRW 10,050.00-1,100.00 (-9.87%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 10,260.00 | -7.98% | KRW 10,240.00 | KRW 10,520.00 | KRW 10,120.00 | 711.74K |
| 2026-10-01 | KRW 11,150.00 | -5.27% | KRW 11,800.00 | KRW 11,820.00 | KRW 10,700.00 | 743.11K |
| 2026-09-30 | KRW 11,770.00 | -2.16% | KRW 11,470.00 | KRW 13,100.00 | KRW 10,560.00 | 4.21M |
| 2026-09-29 | KRW 12,030.00 | +25.05% | KRW 12,140.00 | KRW 12,500.00 |
| KRW 11,100.00 |
| 4.35M |
| 2026-09-28 | KRW 9,620.00 | +30.00% | KRW 9,620.00 | KRW 9,620.00 | KRW 9,620.00 | 32.89K |
| 2026-09-23 | KRW 7,400.00 | -0.54% | KRW 7,440.00 | KRW 7,540.00 | KRW 7,220.00 | 332.94K |
| 2026-09-22 | KRW 7,440.00 | -2.75% | KRW 7,410.00 | KRW 7,650.00 | KRW 7,270.00 | 341.75K |
| 2026-09-21 | KRW 7,650.00 | +23.19% | KRW 6,470.00 | KRW 7,980.00 | KRW 6,290.00 | 1.98M |
| 2026-09-18 | KRW 6,210.00 | -4.61% | KRW 6,590.00 | KRW 6,590.00 | KRW 6,210.00 | 145.99K |
| 2026-09-17 | KRW 6,510.00 | -1.36% | KRW 6,500.00 | KRW 6,600.00 | KRW 6,470.00 | 92.59K |
| 2026-09-16 | KRW 6,600.00 | -1.49% | KRW 6,710.00 | KRW 6,750.00 | KRW 6,470.00 | 81.44K |
| 2026-09-15 | KRW 6,700.00 | +3.88% | KRW 6,430.00 | KRW 6,820.00 | KRW 6,420.00 | 184.57K |
| 2026-09-14 | KRW 6,450.00 | -2.71% | KRW 6,620.00 | KRW 6,630.00 | KRW 6,400.00 | 95.27K |
| 2026-09-11 | KRW 6,630.00 | +0.45% | KRW 6,680.00 | KRW 6,760.00 | KRW 6,600.00 | 149.26K |
| 2026-09-10 | KRW 6,600.00 | -3.93% | KRW 6,830.00 | KRW 6,850.00 | KRW 6,510.00 | 321.32K |
| 2026-09-09 | KRW 6,870.00 | -2.28% | KRW 6,920.00 | KRW 7,010.00 | KRW 6,800.00 | 113.62K |
| 2026-09-08 | KRW 7,030.00 | -7.62% | KRW 7,410.00 | KRW 7,490.00 | KRW 7,030.00 | 544.00K |
| 2026-09-07 | KRW 7,610.00 | -3.30% | KRW 7,880.00 | KRW 7,880.00 | KRW 7,100.00 | 198.39K |
| 2026-09-04 | KRW 7,870.00 | +3.01% | KRW 7,700.00 | KRW 8,010.00 | KRW 7,650.00 | 216.56K |
| 2026-09-03 | KRW 7,640.00 | +3.66% | KRW 7,950.00 | KRW 7,950.00 | KRW 7,470.00 | 254.36K |
| 2026-09-02 | KRW 7,370.00 | -5.15% | KRW 7,400.00 | KRW 7,590.00 | KRW 7,000.00 | 178.00K |
| 2026-09-01 | KRW 7,770.00 | +9.28% | KRW 8,650.00 | KRW 8,690.00 | KRW 7,690.00 | 993.60K |
| 2026-08-31 | KRW 7,110.00 | -1.66% | KRW 7,170.00 | KRW 7,250.00 | KRW 6,950.00 | 71.51K |
| 2026-08-28 | KRW 7,230.00 | +0.42% | KRW 7,110.00 | KRW 7,280.00 | KRW 7,030.00 | 75.32K |
| 2026-08-27 | KRW 7,200.00 | -0.69% | KRW 7,200.00 | KRW 7,260.00 | KRW 7,030.00 | 92.15K |
| 2026-08-26 | KRW 7,250.00 | -4.98% | KRW 7,610.00 | KRW 7,610.00 | KRW 7,210.00 | 105.27K |
| 2026-08-25 | KRW 7,630.00 | +0.66% | KRW 7,560.00 | KRW 7,670.00 | KRW 7,300.00 | 65.46K |
| 2026-08-24 | KRW 7,580.00 | -3.44% | KRW 7,790.00 | KRW 7,940.00 | KRW 7,540.00 | 81.72K |
| 2026-08-21 | KRW 7,850.00 | -3.44% | KRW 8,000.00 | KRW 8,050.00 | KRW 7,750.00 | 83.70K |
| 2026-08-20 | KRW 8,130.00 | -3.56% | KRW 8,620.00 | KRW 8,700.00 | KRW 7,830.00 | 177.43K |
| 2026-08-19 | KRW 8,430.00 | -3.55% | KRW 8,690.00 | KRW 8,690.00 | KRW 8,260.00 | 77.57K |
| 2026-08-18 | KRW 8,740.00 | -0.68% | KRW 8,880.00 | KRW 9,200.00 | KRW 8,660.00 | 171.51K |
| 2026-08-14 | KRW 8,800.00 | +0.92% | KRW 8,800.00 | KRW 9,000.00 | KRW 8,630.00 | 137.20K |
| 2026-08-13 | KRW 8,720.00 | -0.80% | KRW 8,730.00 | KRW 8,850.00 | KRW 8,590.00 | 118.00K |
| 2026-08-12 | KRW 8,790.00 | -0.45% | KRW 8,840.00 | KRW 9,000.00 | KRW 8,530.00 | 129.80K |
| 2026-08-11 | KRW 8,830.00 | +1.03% | KRW 8,650.00 | KRW 8,890.00 | KRW 8,610.00 | 124.76K |
| 2026-08-10 | KRW 8,740.00 | +4.17% | KRW 8,350.00 | KRW 8,920.00 | KRW 8,350.00 | 228.55K |
| 2026-08-07 | KRW 8,390.00 | +0.84% | KRW 8,310.00 | KRW 8,510.00 | KRW 8,160.00 | 136.07K |
| 2026-08-06 | KRW 8,320.00 | -0.72% | KRW 8,380.00 | KRW 8,450.00 | KRW 8,190.00 | 122.60K |
| 2026-08-05 | KRW 8,380.00 | +1.70% | KRW 8,380.00 | KRW 8,640.00 | KRW 8,190.00 | 183.59K |
| 2026-08-04 | KRW 8,240.00 | +7.99% | KRW 7,730.00 | KRW 8,500.00 | KRW 7,730.00 | 242.06K |
| 2026-08-03 | KRW 7,630.22 | -6.38% | KRW 7,409.06 | KRW 7,851.39 | KRW 7,362.98 | 305.08K |
| 2026-07-31 | KRW 8,150.00 | +2.77% | KRW 8,020.00 | KRW 8,240.00 | KRW 7,940.00 | 163.21K |
| 2026-07-30 | KRW 7,930.00 | -6.15% | KRW 8,150.00 | KRW 8,380.00 | KRW 7,850.00 | 196.01K |
| 2026-07-29 | KRW 8,450.00 | +1.32% | KRW 8,200.00 | KRW 8,500.00 | KRW 7,510.00 | 301.45K |
| 2026-07-28 | KRW 8,340.00 | -3.25% | KRW 8,820.00 | KRW 8,820.00 | KRW 8,210.00 | 215.37K |
| 2026-07-27 | KRW 8,620.00 | -4.43% | KRW 8,750.00 | KRW 8,870.00 | KRW 8,360.00 | 248.02K |
| 2026-07-24 | KRW 9,020.00 | +11.77% | KRW 9,690.00 | KRW 10,450.00 | KRW 8,550.00 | 1.82M |
| 2026-07-23 | KRW 8,070.00 | +0.88% | KRW 7,910.00 | KRW 8,250.00 | KRW 7,870.00 | 279.46K |
| 2026-07-22 | KRW 8,000.00 | -7.73% | KRW 8,300.00 | KRW 8,410.00 | KRW 7,820.00 | 482.55K |
| 2026-07-21 | KRW 8,670.00 | +7.57% | KRW 9,810.00 | KRW 9,830.00 | KRW 8,440.00 | 844.44K |
| 2026-07-20 | KRW 8,060.00 | -13.98% | KRW 8,500.00 | KRW 8,710.00 | KRW 7,660.00 | 474.83K |
| 2026-07-16 | KRW 9,370.00 | +9.21% | KRW 10,400.00 | KRW 10,530.00 | KRW 9,050.00 | 2.12M |
| 2026-07-15 | KRW 8,580.00 | +30.00% | KRW 7,600.00 | KRW 8,580.00 | KRW 7,510.00 | 438.09K |
| 2026-07-14 | KRW 6,600.00 | +6.97% | KRW 6,210.00 | KRW 6,720.00 | KRW 6,000.00 | 553.93K |
| 2026-07-13 | KRW 6,170.00 | -28.00% | KRW 7,150.00 | KRW 7,650.00 | KRW 6,000.00 | 1.12M |
| 2026-07-10 | KRW 8,570.00 | -29.98% | KRW 8,570.00 | KRW 8,570.00 | KRW 8,570.00 | 38.46K |
| 2026-07-09 | KRW 12,240.00 | +6.16% | KRW 11,500.00 | KRW 12,690.00 | KRW 11,400.00 | 112.85K |
| 2026-07-08 | KRW 11,530.00 | -5.26% | KRW 12,230.00 | KRW 12,230.00 | KRW 11,100.00 | 52.29K |
| 2026-07-07 | KRW 12,170.00 | +0.75% | KRW 12,120.00 | KRW 12,330.00 | KRW 11,760.00 | 60.89K |
| 2026-07-06 | KRW 12,080.00 | +2.20% | KRW 12,030.00 | KRW 12,390.00 | KRW 11,750.00 | 43.08K |
| 2026-07-03 | KRW 11,820.00 | +0.60% | KRW 11,900.00 | KRW 11,920.00 | KRW 11,220.00 | 42.51K |
| 2026-07-02 | KRW 11,750.00 | -5.32% | KRW 12,050.00 | KRW 12,520.00 | KRW 11,500.00 | 54.57K |
| 2026-07-01 | KRW 12,410.00 | -2.28% | KRW 12,600.00 | KRW 12,740.00 | KRW 12,100.00 | 42.06K |
| 2026-06-30 | KRW 12,700.00 | +3.34% | KRW 12,300.00 | KRW 12,750.00 | KRW 12,080.00 | 49.31K |
| 2026-06-29 | KRW 12,290.00 | +9.63% | KRW 11,090.00 | KRW 13,100.00 | KRW 11,090.00 | 60.39K |
| 2026-06-26 | KRW 11,210.00 | -5.56% | KRW 11,900.00 | KRW 11,900.00 | KRW 11,100.00 | 58.71K |
| 2026-06-25 | KRW 11,870.00 | -2.70% | KRW 12,040.00 | KRW 12,330.00 | KRW 11,800.00 | 47.67K |
| 2026-06-24 | KRW 12,200.00 | +2.69% | KRW 12,000.00 | KRW 12,400.00 | KRW 11,800.00 | 36.17K |
| 2026-06-23 | KRW 11,880.00 | -6.53% | KRW 12,520.00 | KRW 13,000.00 | KRW 11,830.00 | 82.40K |
| 2026-06-22 | KRW 12,710.00 | +4.35% | KRW 12,290.00 | KRW 12,760.00 | KRW 11,950.00 | 68.37K |
| 2026-06-19 | KRW 12,180.00 | -5.80% | KRW 12,690.00 | KRW 12,900.00 | KRW 11,560.00 | 109.32K |
| 2026-06-18 | KRW 12,930.00 | -1.60% | KRW 13,660.00 | KRW 13,730.00 | KRW 12,910.00 | 164.90K |
| 2026-06-17 | KRW 13,140.00 | +9.14% | KRW 11,790.00 | KRW 13,950.00 | KRW 11,630.00 | 402.93K |
| 2026-06-16 | KRW 12,040.00 | +9.85% | KRW 10,960.00 | KRW 13,630.00 | KRW 10,250.00 | 715.35K |
| 2026-06-15 | KRW 10,960.00 | 0.00% | KRW 11,240.00 | KRW 11,280.00 | KRW 10,890.00 | 50.14K |
| 2026-06-12 | KRW 10,960.00 | +2.33% | KRW 10,840.00 | KRW 11,190.00 | KRW 10,840.00 | 65.11K |
| 2026-06-11 | KRW 10,710.00 | -3.34% | KRW 10,820.00 | KRW 11,100.00 | KRW 9,740.00 | 91.81K |
| 2026-06-10 | KRW 11,080.00 | +0.91% | KRW 11,070.00 | KRW 11,280.00 | KRW 10,800.00 | 51.96K |
| 2026-06-09 | KRW 10,980.00 | +1.67% | KRW 10,800.00 | KRW 11,280.00 | KRW 10,580.00 | 45.48K |
| 2026-06-08 | KRW 10,800.00 | -4.42% | KRW 10,560.00 | KRW 10,980.00 | KRW 10,500.00 | 72.04K |
| 2026-06-05 | KRW 11,300.00 | -2.59% | KRW 11,300.00 | KRW 11,670.00 | KRW 11,250.00 | 66.48K |
| 2026-06-04 | KRW 11,600.00 | -0.09% | KRW 11,530.00 | KRW 11,870.00 | KRW 11,200.00 | 42.10K |
| 2026-06-02 | KRW 11,610.00 | -4.37% | KRW 11,860.00 | KRW 12,000.00 | KRW 11,350.00 | 156.26K |
| 2026-06-01 | KRW 12,140.00 | +2.97% | KRW 12,180.00 | KRW 12,330.00 | KRW 11,450.00 | 156.31K |
| 2026-05-29 | KRW 11,790.00 | -5.15% | KRW 12,450.00 | KRW 12,690.00 | KRW 11,620.00 | 160.24K |
| 2026-05-28 | KRW 12,430.00 | -1.66% | KRW 12,700.00 | KRW 12,750.00 | KRW 12,030.00 | 97.32K |
| 2026-05-27 | KRW 12,640.00 | -3.51% | KRW 12,910.00 | KRW 13,190.00 | KRW 12,530.00 | 137.14K |
| 2026-05-26 | KRW 13,100.00 | -0.46% | KRW 13,460.00 | KRW 13,770.00 | KRW 13,010.00 | 126.38K |
| 2026-05-22 | KRW 13,160.00 | +6.65% | KRW 12,390.00 | KRW 13,700.00 | KRW 12,390.00 | 217.81K |