HLB Life Science Co.,Ltd. 067630
KRX · South Korea · Distribution Services
KRW 3,615.00-100.00 (-2.69%)
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 3,625.00 | -2.42% | KRW 3,630.00 | KRW 3,740.00 | KRW 3,550.00 | 352.09K |
| 2026-10-01 | KRW 3,715.00 | -5.47% | KRW 3,930.00 | KRW 3,930.00 | KRW 3,655.00 | 916.51K |
| 2026-09-30 | KRW 3,930.00 | +8.26% | KRW 3,590.00 | KRW 4,390.00 | KRW 3,315.00 | 4.48M |
| 2026-09-29 | KRW 3,630.00 | +6.61% | KRW 3,970.00 | KRW 4,290.00 | KRW 3,485.00 | 7.01M |
| 2026-09-28 | KRW 3,405.00 | +29.96% | KRW 3,405.00 | KRW 3,405.00 | KRW 3,405.00 | 268.55K |
| 2026-09-23 | KRW 2,620.00 | -0.19% | KRW 2,625.00 | KRW 2,715.00 | KRW 2,565.00 | 112.44K |
| 2026-09-22 | KRW 2,625.00 | -1.87% | KRW 2,680.00 | KRW 2,730.00 | KRW 2,520.00 | 194.75K |
| 2026-09-21 | KRW 2,675.00 | +11.23% | KRW 2,425.00 | KRW 2,865.00 | KRW 2,405.00 | 1.14M |
| 2026-09-18 | KRW 2,405.00 | -5.69% | KRW 2,550.00 | KRW 2,595.00 | KRW 2,400.00 | 192.07K |
| 2026-09-17 | KRW 2,550.00 | -1.92% | KRW 2,635.00 | KRW 2,635.00 | KRW 2,525.00 | 55.80K |
| 2026-09-16 | KRW 2,600.00 | +0.19% | KRW 2,600.00 | KRW 2,625.00 | KRW 2,530.00 | 76.14K |
| 2026-09-15 | KRW 2,595.00 | +5.27% | KRW 2,465.00 | KRW 2,595.00 | KRW 2,460.00 | 91.65K |
| 2026-09-14 | KRW 2,465.00 | -1.99% | KRW 2,520.00 | KRW 2,520.00 | KRW 2,430.00 | 99.76K |
| 2026-09-11 | KRW 2,515.00 | -1.37% | KRW 2,540.00 | KRW 2,580.00 | KRW 2,400.00 | 82.43K |
| 2026-09-10 | KRW 2,550.00 | +2.82% | KRW 2,485.00 | KRW 2,550.00 | KRW 2,400.00 | 114.97K |
| 2026-09-09 | KRW 2,480.00 | -1.98% | KRW 2,505.00 | KRW 2,555.00 | KRW 2,440.00 | 145.48K |
| 2026-09-08 | KRW 2,530.00 | -4.89% | KRW 2,650.00 | KRW 2,660.00 | KRW 2,525.00 | 158.63K |
| 2026-09-07 | KRW 2,660.00 | -0.93% | KRW 2,670.00 | KRW 2,765.00 | KRW 2,620.00 | 132.70K |
| 2026-09-04 | KRW 2,685.00 | +2.09% | KRW 2,630.00 | KRW 2,740.00 | KRW 2,630.00 | 124.89K |
| 2026-09-03 | KRW 2,630.00 | -1.13% | KRW 2,690.00 | KRW 2,760.00 | KRW 2,615.00 | 95.78K |
| 2026-09-02 | KRW 2,660.00 | -2.92% | KRW 2,660.00 | KRW 2,710.00 | KRW 2,620.00 | 107.88K |
| 2026-09-01 | KRW 2,740.00 | +1.48% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,655.00 | 361.43K |
| 2026-08-31 | KRW 2,700.00 | +2.08% | KRW 2,720.00 | KRW 2,720.00 | KRW 2,550.00 | 121.51K |
| 2026-08-28 | KRW 2,645.00 | +0.19% | KRW 2,670.00 | KRW 2,670.00 | KRW 2,560.00 | 182.00K |
| 2026-08-27 | KRW 2,640.00 | -3.83% | KRW 2,700.00 | KRW 2,740.00 | KRW 2,612.00 | 217.70K |
| 2026-08-26 | KRW 2,745.00 | -1.61% | KRW 2,760.00 | KRW 2,810.00 | KRW 2,685.00 | 152.12K |
| 2026-08-25 | KRW 2,790.00 | -0.89% | KRW 2,810.00 | KRW 2,810.00 | KRW 2,670.00 | 184.25K |
| 2026-08-24 | KRW 2,815.00 | -4.25% | KRW 2,915.00 | KRW 2,970.00 | KRW 2,780.00 | 170.59K |
| 2026-08-21 | KRW 2,940.00 | -3.13% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,860.00 | 222.86K |
| 2026-08-20 | KRW 3,035.00 | -2.25% | KRW 3,250.00 | KRW 3,350.00 | KRW 2,915.00 | 350.45K |
| 2026-08-19 | KRW 3,105.00 | -2.97% | KRW 3,200.00 | KRW 3,205.00 | KRW 3,020.00 | 251.19K |
| 2026-08-18 | KRW 3,200.00 | +1.27% | KRW 3,205.00 | KRW 3,370.00 | KRW 3,110.00 | 400.12K |
| 2026-08-14 | KRW 3,160.00 | +2.60% | KRW 3,080.00 | KRW 3,340.00 | KRW 3,050.00 | 500.66K |
| 2026-08-13 | KRW 3,080.00 | +5.66% | KRW 2,835.00 | KRW 3,105.00 | KRW 2,780.00 | 336.21K |
| 2026-08-12 | KRW 2,915.00 | +1.22% | KRW 2,950.00 | KRW 3,040.00 | KRW 2,800.00 | 302.19K |
| 2026-08-11 | KRW 2,880.00 | +6.08% | KRW 2,715.00 | KRW 2,950.00 | KRW 2,655.00 | 437.37K |
| 2026-08-10 | KRW 2,715.00 | +8.60% | KRW 2,480.00 | KRW 2,720.00 | KRW 2,480.00 | 388.23K |
| 2026-08-07 | KRW 2,500.00 | +5.71% | KRW 2,365.00 | KRW 2,535.00 | KRW 2,350.00 | 262.32K |
| 2026-08-06 | KRW 2,365.00 | +3.28% | KRW 2,280.00 | KRW 2,385.00 | KRW 2,230.00 | 181.00K |
| 2026-08-05 | KRW 2,290.00 | +5.53% | KRW 2,185.00 | KRW 2,305.00 | KRW 2,160.00 | 386.70K |
| 2026-08-04 | KRW 2,170.00 | +5.60% | KRW 2,055.00 | KRW 2,215.00 | KRW 2,055.00 | 334.82K |
| 2026-08-03 | KRW 2,055.00 | +1.73% | KRW 2,020.00 | KRW 2,115.00 | KRW 1,990.00 | 172.74K |
| 2026-07-31 | KRW 2,020.00 | +4.94% | KRW 1,926.00 | KRW 2,040.00 | KRW 1,903.00 | 249.55K |
| 2026-07-30 | KRW 1,925.00 | -4.70% | KRW 1,995.00 | KRW 2,025.00 | KRW 1,911.00 | 250.15K |
| 2026-07-29 | KRW 2,020.00 | -0.74% | KRW 2,000.00 | KRW 2,090.00 | KRW 1,895.00 | 308.58K |
| 2026-07-28 | KRW 2,035.00 | -7.50% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,030.00 | 206.44K |
| 2026-07-27 | KRW 2,200.00 | -0.23% | KRW 2,200.00 | KRW 2,240.00 | KRW 2,105.00 | 233.95K |
| 2026-07-24 | KRW 2,205.00 | +7.82% | KRW 2,395.00 | KRW 2,610.00 | KRW 2,090.00 | 2.16M |
| 2026-07-23 | KRW 2,045.00 | +3.97% | KRW 1,969.00 | KRW 2,070.00 | KRW 1,968.00 | 310.85K |
| 2026-07-22 | KRW 1,967.00 | -3.81% | KRW 2,010.00 | KRW 2,060.00 | KRW 1,912.00 | 446.85K |
| 2026-07-21 | KRW 2,045.00 | -2.85% | KRW 2,480.00 | KRW 2,480.00 | KRW 2,005.00 | 542.43K |
| 2026-07-20 | KRW 2,105.00 | -11.55% | KRW 2,160.00 | KRW 2,300.00 | KRW 2,040.00 | 622.78K |
| 2026-07-16 | KRW 2,380.00 | +2.37% | KRW 2,720.00 | KRW 2,800.00 | KRW 2,290.00 | 3.30M |
| 2026-07-15 | KRW 2,325.00 | +29.82% | KRW 1,969.00 | KRW 2,325.00 | KRW 1,969.00 | 1.11M |
| 2026-07-14 | KRW 1,791.00 | +9.21% | KRW 1,640.00 | KRW 1,826.00 | KRW 1,608.00 | 1.17M |
| 2026-07-13 | KRW 1,640.00 | -26.46% | KRW 1,910.00 | KRW 1,990.00 | KRW 1,640.00 | 3.17M |
| 2026-07-10 | KRW 2,230.00 | -29.87% | KRW 2,230.00 | KRW 2,230.00 | KRW 2,230.00 | 342.20K |
| 2026-07-09 | KRW 3,180.00 | +3.75% | KRW 3,125.00 | KRW 3,355.00 | KRW 3,040.00 | 261.98K |
| 2026-07-08 | KRW 3,065.00 | -2.54% | KRW 3,140.00 | KRW 3,165.00 | KRW 3,035.00 | 127.80K |
| 2026-07-07 | KRW 3,145.00 | +0.64% | KRW 3,165.00 | KRW 3,190.00 | KRW 3,055.00 | 147.15K |
| 2026-07-06 | KRW 3,125.00 | +0.48% | KRW 3,105.00 | KRW 3,225.00 | KRW 3,060.00 | 123.48K |
| 2026-07-03 | KRW 3,110.00 | +2.13% | KRW 3,045.00 | KRW 3,200.00 | KRW 2,985.00 | 134.23K |
| 2026-07-02 | KRW 3,045.00 | -5.58% | KRW 3,150.00 | KRW 3,185.00 | KRW 3,000.00 | 169.77K |
| 2026-07-01 | KRW 3,225.00 | -1.38% | KRW 3,270.00 | KRW 3,300.00 | KRW 3,150.00 | 137.04K |
| 2026-06-30 | KRW 3,270.00 | +1.24% | KRW 3,230.00 | KRW 3,280.00 | KRW 3,150.00 | 155.01K |
| 2026-06-29 | KRW 3,230.00 | +7.85% | KRW 3,005.00 | KRW 3,230.00 | KRW 3,005.00 | 261.07K |
| 2026-06-26 | KRW 2,995.00 | -3.70% | KRW 3,140.00 | KRW 3,140.00 | KRW 2,970.00 | 235.78K |
| 2026-06-25 | KRW 3,110.00 | -2.51% | KRW 3,190.00 | KRW 3,260.00 | KRW 3,100.00 | 130.32K |
| 2026-06-24 | KRW 3,190.00 | +2.08% | KRW 3,130.00 | KRW 3,260.00 | KRW 3,100.00 | 145.06K |
| 2026-06-23 | KRW 3,125.00 | -6.16% | KRW 3,325.00 | KRW 3,480.00 | KRW 3,125.00 | 229.07K |
| 2026-06-22 | KRW 3,330.00 | +1.68% | KRW 3,275.00 | KRW 3,350.00 | KRW 3,195.00 | 129.39K |
| 2026-06-19 | KRW 3,275.00 | -2.53% | KRW 3,335.00 | KRW 3,335.00 | KRW 3,145.00 | 206.81K |
| 2026-06-18 | KRW 3,360.00 | -3.86% | KRW 3,495.00 | KRW 3,670.00 | KRW 3,340.00 | 252.14K |
| 2026-06-17 | KRW 3,495.00 | +5.75% | KRW 3,300.00 | KRW 3,585.00 | KRW 3,205.00 | 370.91K |
| 2026-06-16 | KRW 3,305.00 | +7.31% | KRW 3,060.00 | KRW 3,835.00 | KRW 2,975.00 | 891.69K |
| 2026-06-15 | KRW 3,080.00 | +0.65% | KRW 3,140.00 | KRW 3,165.00 | KRW 3,060.00 | 143.23K |
| 2026-06-12 | KRW 3,060.00 | +2.34% | KRW 3,000.00 | KRW 3,150.00 | KRW 3,000.00 | 135.67K |
| 2026-06-11 | KRW 2,990.00 | -3.24% | KRW 3,055.00 | KRW 3,085.00 | KRW 2,740.00 | 353.92K |
| 2026-06-10 | KRW 3,090.00 | -0.48% | KRW 3,130.00 | KRW 3,165.00 | KRW 3,010.00 | 76 |
| 2026-06-09 | KRW 3,105.00 | +4.37% | KRW 2,975.00 | KRW 3,180.00 | KRW 2,975.00 | 242.54K |
| 2026-06-08 | KRW 2,975.00 | -6.15% | KRW 3,050.00 | KRW 3,125.00 | KRW 2,960.00 | 310.30K |
| 2026-06-05 | KRW 3,170.00 | -1.09% | KRW 3,205.00 | KRW 3,205.00 | KRW 3,075.00 | 250.80K |
| 2026-06-04 | KRW 3,205.00 | +1.58% | KRW 3,155.00 | KRW 3,325.00 | KRW 3,100.00 | 228.64K |
| 2026-06-02 | KRW 3,155.00 | -5.26% | KRW 3,330.00 | KRW 3,330.00 | KRW 3,080.00 | 309.70K |
| 2026-06-01 | KRW 3,330.00 | +1.52% | KRW 3,450.00 | KRW 3,450.00 | KRW 3,145.00 | 386.79K |
| 2026-05-29 | KRW 3,280.00 | -2.67% | KRW 3,370.00 | KRW 3,390.00 | KRW 3,205.00 | 392.36K |
| 2026-05-28 | KRW 3,370.00 | -0.30% | KRW 3,360.00 | KRW 3,410.00 | KRW 3,235.00 | 256.36K |
| 2026-05-27 | KRW 3,380.00 | -3.98% | KRW 3,520.00 | KRW 3,530.00 | KRW 3,355.00 | 262.00K |
| 2026-05-26 | KRW 3,520.00 | +2.62% | KRW 3,530.00 | KRW 3,620.00 | KRW 3,500.00 | 354.95K |
| 2026-05-22 | KRW 3,430.00 | +7.36% | KRW 3,210.00 | KRW 3,585.00 | KRW 3,210.00 | 434.87K |