HLB Genex, Inc. 187420
KRX · South Korea · Health Technology
KRW 1,910.00-59.00 (-3.00%)
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 1,910.00 | -3.00% | KRW 1,963.00 | KRW 1,985.00 | KRW 1,895.00 | 142.55K |
| 2026-10-01 | KRW 1,969.00 | -1.35% | KRW 1,997.00 | KRW 1,997.00 | KRW 1,925.00 | 81.61K |
| 2026-09-30 | KRW 1,996.00 | -1.92% | KRW 1,998.00 | KRW 2,095.00 | KRW 1,860.00 | 324.53K |
| 2026-09-29 | KRW 2,035.00 | -12.28% | KRW 2,325.00 | KRW 2,500.00 | KRW 2,000.00 | 2.55M |
| 2026-09-28 | KRW 2,320.00 | +29.83% | KRW 2,280.00 | KRW 2,320.00 | KRW 2,210.00 | 1.30M |
| 2026-09-23 | KRW 1,787.00 | -0.72% | KRW 1,801.00 | KRW 1,809.00 | KRW 1,721.00 | 185.44K |
| 2026-09-22 | KRW 1,800.00 | -0.55% | KRW 1,883.00 | KRW 1,883.00 | KRW 1,761.00 | 156.76K |
| 2026-09-21 | KRW 1,810.00 | +4.44% | KRW 1,750.00 | KRW 1,840.00 | KRW 1,674.00 | 457.98K |
| 2026-09-18 | KRW 1,733.00 | -2.64% | KRW 1,780.00 | KRW 1,867.00 | KRW 1,730.00 | 76.45K |
| 2026-09-17 | KRW 1,780.00 | -2.14% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,757.00 | 34.99K |
| 2026-09-16 | KRW 1,819.00 | +1.45% | KRW 1,785.00 | KRW 1,819.00 | KRW 1,770.00 | 42.20K |
| 2026-09-15 | KRW 1,793.00 | +1.88% | KRW 1,759.00 | KRW 1,793.00 | KRW 1,738.00 | 63.25K |
| 2026-09-14 | KRW 1,760.00 | -2.60% | KRW 1,712.00 | KRW 1,806.00 | KRW 1,712.00 | 72.90K |
| 2026-09-11 | KRW 1,807.00 | -1.47% | KRW 1,834.00 | KRW 1,834.00 | KRW 1,791.00 | 48.47K |
| 2026-09-10 | KRW 1,834.00 | +0.60% | KRW 1,800.00 | KRW 1,838.00 | KRW 1,781.00 | 105.67K |
| 2026-09-09 | KRW 1,823.00 | -0.60% | KRW 1,958.00 | KRW 1,958.00 | KRW 1,770.00 | 93.94K |
| 2026-09-08 | KRW 1,834.00 | -6.38% | KRW 1,961.00 | KRW 1,968.00 | KRW 1,832.00 | 84.52K |
| 2026-09-07 | KRW 1,959.00 | -0.51% | KRW 1,969.00 | KRW 1,985.00 | KRW 1,920.00 | 122.78K |
| 2026-09-04 | KRW 1,969.00 | +1.81% | KRW 1,934.00 | KRW 1,978.00 | KRW 1,906.00 | 101.20K |
| 2026-09-03 | KRW 1,934.00 | +0.68% | KRW 1,976.00 | KRW 1,976.00 | KRW 1,909.00 | 79.73K |
| 2026-09-02 | KRW 1,921.00 | +0.31% | KRW 1,839.00 | KRW 1,925.00 | KRW 1,839.00 | 107.57K |
| 2026-09-01 | KRW 1,915.00 | -0.36% | KRW 2,020.00 | KRW 2,095.00 | KRW 1,882.00 | 225.45K |
| 2026-08-31 | KRW 1,922.00 | +0.26% | KRW 1,916.00 | KRW 1,952.00 | KRW 1,852.00 | 123.31K |
| 2026-08-28 | KRW 1,917.00 | +3.62% | KRW 1,835.00 | KRW 1,923.00 | KRW 1,835.00 | 108.29K |
| 2026-08-27 | KRW 1,850.00 | -0.59% | KRW 1,861.00 | KRW 1,889.00 | KRW 1,836.00 | 106.03K |
| 2026-08-26 | KRW 1,861.00 | -2.62% | KRW 1,911.00 | KRW 1,911.00 | KRW 1,851.00 | 152.58K |
| 2026-08-25 | KRW 1,911.00 | +1.33% | KRW 1,885.00 | KRW 1,911.00 | KRW 1,822.00 | 97.29K |
| 2026-08-24 | KRW 1,886.00 | +0.53% | KRW 1,876.00 | KRW 1,974.00 | KRW 1,844.00 | 153.91K |
| 2026-08-21 | KRW 1,876.00 | -2.29% | KRW 1,918.00 | KRW 1,918.00 | KRW 1,848.00 | 138.92K |
| 2026-08-20 | KRW 1,920.00 | +1.05% | KRW 1,990.00 | KRW 1,990.00 | KRW 1,839.00 | 262.30K |
| 2026-08-19 | KRW 1,900.00 | -2.56% | KRW 1,950.00 | KRW 1,957.00 | KRW 1,870.00 | 258.74K |
| 2026-08-18 | KRW 1,950.00 | -2.50% | KRW 2,100.00 | KRW 2,100.00 | KRW 1,950.00 | 187.85K |
| 2026-08-14 | KRW 2,000.00 | +2.04% | KRW 1,941.00 | KRW 2,045.00 | KRW 1,941.00 | 201.56K |
| 2026-08-13 | KRW 1,960.00 | -2.24% | KRW 2,005.00 | KRW 2,015.00 | KRW 1,916.00 | 112.57K |
| 2026-08-12 | KRW 2,005.00 | +0.86% | KRW 2,025.00 | KRW 2,025.00 | KRW 1,898.00 | 111.96K |
| 2026-08-11 | KRW 1,988.00 | +12.32% | KRW 1,770.00 | KRW 2,135.00 | KRW 1,701.00 | 762.70K |
| 2026-08-10 | KRW 1,770.00 | +6.18% | KRW 1,667.00 | KRW 1,779.00 | KRW 1,667.00 | 100.61K |
| 2026-08-07 | KRW 1,667.00 | +1.03% | KRW 1,650.00 | KRW 1,694.00 | KRW 1,631.00 | 94.79K |
| 2026-08-06 | KRW 1,650.00 | +2.68% | KRW 1,648.00 | KRW 1,700.00 | KRW 1,589.00 | 219.61K |
| 2026-08-05 | KRW 1,607.00 | +0.44% | KRW 1,600.00 | KRW 1,670.00 | KRW 1,599.00 | 122.70K |
| 2026-08-04 | KRW 1,600.00 | +8.84% | KRW 1,470.00 | KRW 1,600.00 | KRW 1,470.00 | 159.45K |
| 2026-08-03 | KRW 1,470.00 | +2.15% | KRW 1,475.00 | KRW 1,512.00 | KRW 1,406.00 | 188.73K |
| 2026-07-31 | KRW 1,439.00 | +4.81% | KRW 1,383.00 | KRW 1,444.00 | KRW 1,350.00 | 167.38K |
| 2026-07-30 | KRW 1,373.00 | -3.51% | KRW 1,423.00 | KRW 1,497.00 | KRW 1,368.00 | 215.53K |
| 2026-07-29 | KRW 1,423.00 | -6.38% | KRW 1,521.00 | KRW 1,521.00 | KRW 1,392.00 | 277.09K |
| 2026-07-28 | KRW 1,520.00 | -5.71% | KRW 1,612.00 | KRW 1,639.00 | KRW 1,510.00 | 113.37K |
| 2026-07-27 | KRW 1,612.00 | -4.33% | KRW 1,685.00 | KRW 1,785.00 | KRW 1,510.00 | 240.69K |
| 2026-07-24 | KRW 1,685.00 | +1.69% | KRW 1,852.00 | KRW 2,035.00 | KRW 1,630.00 | 754.27K |
| 2026-07-23 | KRW 1,657.00 | +6.90% | KRW 1,680.00 | KRW 1,680.00 | KRW 1,562.00 | 147.65K |
| 2026-07-22 | KRW 1,550.00 | -1.27% | KRW 1,550.00 | KRW 1,602.00 | KRW 1,510.00 | 217.03K |
| 2026-07-21 | KRW 1,570.00 | -4.38% | KRW 1,679.00 | KRW 1,788.00 | KRW 1,501.00 | 297.84K |
| 2026-07-20 | KRW 1,642.00 | -2.38% | KRW 1,622.00 | KRW 1,652.00 | KRW 1,503.00 | 135.95K |
| 2026-07-16 | KRW 1,682.00 | -11.47% | KRW 1,995.00 | KRW 2,135.00 | KRW 1,578.00 | 993.02K |
| 2026-07-15 | KRW 1,900.00 | +29.96% | KRW 1,503.00 | KRW 1,900.00 | KRW 1,503.00 | 2.11M |
| 2026-07-14 | KRW 1,462.00 | -0.48% | KRW 1,469.00 | KRW 1,469.00 | KRW 1,323.00 | 148.60K |
| 2026-07-13 | KRW 1,469.00 | +0.20% | KRW 1,463.00 | KRW 1,552.00 | KRW 1,380.00 | 263.99K |
| 2026-07-10 | KRW 1,466.00 | -23.17% | KRW 1,526.00 | KRW 1,600.00 | KRW 1,438.00 | 1.13M |
| 2026-07-09 | KRW 1,908.00 | -0.10% | KRW 1,900.00 | KRW 1,979.00 | KRW 1,834.00 | 186.91K |
| 2026-07-08 | KRW 1,910.00 | -3.54% | KRW 1,980.00 | KRW 1,980.00 | KRW 1,882.00 | 33.12K |
| 2026-07-07 | KRW 1,980.00 | +1.54% | KRW 1,950.00 | KRW 1,990.00 | KRW 1,820.00 | 92.17K |
| 2026-07-06 | KRW 1,950.00 | -1.12% | KRW 2,005.00 | KRW 2,005.00 | KRW 1,890.00 | 60.65K |
| 2026-07-03 | KRW 1,972.00 | +1.60% | KRW 1,990.00 | KRW 2,005.00 | KRW 1,824.00 | 48.97K |
| 2026-07-02 | KRW 1,941.00 | -4.15% | KRW 2,000.00 | KRW 2,000.00 | KRW 1,905.00 | 35.98K |
| 2026-07-01 | KRW 2,025.00 | -0.25% | KRW 2,030.00 | KRW 2,055.00 | KRW 1,980.00 | 57.27K |
| 2026-06-30 | KRW 2,030.00 | +0.74% | KRW 2,030.00 | KRW 2,035.00 | KRW 1,995.00 | 32.72K |
| 2026-06-29 | KRW 2,015.00 | +3.17% | KRW 1,953.00 | KRW 2,030.00 | KRW 1,891.00 | 71.98K |
| 2026-06-26 | KRW 1,953.00 | -1.61% | KRW 1,985.00 | KRW 2,050.00 | KRW 1,800.00 | 104.72K |
| 2026-06-25 | KRW 1,985.00 | -4.57% | KRW 2,080.00 | KRW 2,100.00 | KRW 1,960.00 | 130.94K |
| 2026-06-24 | KRW 2,080.00 | +0.48% | KRW 2,075.00 | KRW 2,130.00 | KRW 2,000.00 | 98.70K |
| 2026-06-23 | KRW 2,070.00 | -5.26% | KRW 2,185.00 | KRW 2,225.00 | KRW 2,040.00 | 122.59K |
| 2026-06-22 | KRW 2,185.00 | +0.92% | KRW 2,165.00 | KRW 2,230.00 | KRW 2,055.00 | 95.90K |
| 2026-06-19 | KRW 2,165.00 | -7.08% | KRW 2,330.00 | KRW 2,330.00 | KRW 2,105.00 | 91.58K |
| 2026-06-18 | KRW 2,330.00 | -1.89% | KRW 2,355.00 | KRW 2,375.00 | KRW 2,240.00 | 128.10K |
| 2026-06-17 | KRW 2,375.00 | +6.50% | KRW 2,305.00 | KRW 2,560.00 | KRW 2,190.00 | 535.49K |
| 2026-06-16 | KRW 2,230.00 | +0.45% | KRW 2,220.00 | KRW 2,440.00 | KRW 2,120.00 | 363.88K |
| 2026-06-15 | KRW 2,220.00 | -0.89% | KRW 2,235.00 | KRW 2,315.00 | KRW 2,205.00 | 36.36K |
| 2026-06-12 | KRW 2,240.00 | -0.67% | KRW 2,260.00 | KRW 2,320.00 | KRW 2,225.00 | 47.62K |
| 2026-06-11 | KRW 2,255.00 | +1.35% | KRW 2,225.00 | KRW 2,260.00 | KRW 2,135.00 | 76.15K |
| 2026-06-10 | KRW 2,225.00 | +1.14% | KRW 2,200.00 | KRW 2,240.00 | KRW 2,135.00 | 57.05K |
| 2026-06-09 | KRW 2,200.00 | +4.27% | KRW 2,110.00 | KRW 2,240.00 | KRW 2,110.00 | 47.52K |
| 2026-06-08 | KRW 2,110.00 | -2.31% | KRW 2,150.00 | KRW 2,255.00 | KRW 2,000.00 | 83.99K |
| 2026-06-05 | KRW 2,160.00 | -2.48% | KRW 2,285.00 | KRW 2,380.00 | KRW 2,150.00 | 123.39K |
| 2026-06-04 | KRW 2,215.00 | +4.48% | KRW 2,120.00 | KRW 2,245.00 | KRW 2,070.00 | 85.41K |
| 2026-06-02 | KRW 2,120.00 | -1.40% | KRW 2,150.00 | KRW 2,150.00 | KRW 2,015.00 | 104.17K |
| 2026-06-01 | KRW 2,150.00 | +0.70% | KRW 2,135.00 | KRW 2,150.00 | KRW 2,025.00 | 120.77K |
| 2026-05-29 | KRW 2,135.00 | -2.95% | KRW 2,200.00 | KRW 2,205.00 | KRW 2,105.00 | 130.66K |
| 2026-05-28 | KRW 2,200.00 | -3.30% | KRW 2,300.00 | KRW 2,305.00 | KRW 2,160.00 | 190.48K |
| 2026-05-27 | KRW 2,275.00 | -4.01% | KRW 2,370.00 | KRW 2,370.00 | KRW 2,250.00 | 99.62K |
| 2026-05-26 | KRW 2,370.00 | -0.21% | KRW 2,450.00 | KRW 2,450.00 | KRW 2,330.00 | 119.00K |
| 2026-05-22 | KRW 2,375.00 | +1.93% | KRW 2,335.00 | KRW 2,470.00 | KRW 2,335.00 | 95.09K |