HLB Pep Co. Ltd. 196300
KRX · South Korea · Health Technology
KRW 4,580.00-5.00 (-0.11%)
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 4,580.00 | -0.11% | KRW 4,675.00 | KRW 4,680.00 | KRW 4,480.00 | 12.86K |
| 2026-10-01 | KRW 4,585.00 | -0.33% | KRW 4,565.00 | KRW 4,775.00 | KRW 4,410.00 | 33.16K |
| 2026-09-30 | KRW 4,600.00 | +1.10% | KRW 4,470.00 | KRW 4,720.00 | KRW 4,050.00 | 66.95K |
| 2026-09-29 | KRW 4,550.00 | -18.60% | KRW 5,590.00 | KRW 5,810.00 | KRW 4,525.00 |
| 309.65K |
| 2026-09-28 | KRW 5,590.00 | +30.00% | KRW 5,530.00 | KRW 5,590.00 | KRW 5,420.00 | 286.70K |
| 2026-09-23 | KRW 4,300.00 | +0.82% | KRW 4,440.00 | KRW 4,440.00 | KRW 4,175.00 | 2.26K |
| 2026-09-22 | KRW 4,265.00 | -0.47% | KRW 4,210.00 | KRW 4,435.00 | KRW 4,170.00 | 9.01K |
| 2026-09-21 | KRW 4,285.00 | +2.88% | KRW 4,190.00 | KRW 4,390.00 | KRW 4,125.00 | 5.71K |
| 2026-09-18 | KRW 4,165.00 | -0.48% | KRW 4,160.00 | KRW 4,280.00 | KRW 4,130.00 | 932 |
| 2026-09-17 | KRW 4,185.00 | +0.24% | KRW 4,180.00 | KRW 4,200.00 | KRW 4,160.00 | 1.74K |
| 2026-09-16 | KRW 4,175.00 | +0.60% | KRW 4,230.00 | KRW 4,230.00 | KRW 4,125.00 | 2.38K |
| 2026-09-15 | KRW 4,150.00 | -1.54% | KRW 4,400.00 | KRW 4,400.00 | KRW 4,130.00 | 2.55K |
| 2026-09-14 | KRW 4,215.00 | 0.00% | KRW 4,395.00 | KRW 4,395.00 | KRW 4,205.00 | 734 |
| 2026-09-11 | KRW 4,215.00 | +0.84% | KRW 4,180.00 | KRW 4,245.00 | KRW 4,110.00 | 1.40K |
| 2026-09-10 | KRW 4,180.00 | +0.36% | KRW 4,185.00 | KRW 4,285.00 | KRW 4,115.00 | 1.79K |
| 2026-09-09 | KRW 4,165.00 | +0.12% | KRW 4,250.00 | KRW 4,250.00 | KRW 4,100.00 | 4.11K |
| 2026-09-08 | KRW 4,160.00 | -3.37% | KRW 4,305.00 | KRW 4,360.00 | KRW 4,160.00 | 3.85K |
| 2026-09-07 | KRW 4,305.00 | -0.92% | KRW 4,500.00 | KRW 4,510.00 | KRW 4,260.00 | 6.12K |
| 2026-09-04 | KRW 4,345.00 | +3.08% | KRW 4,215.00 | KRW 4,390.00 | KRW 4,185.00 | 8.03K |
| 2026-09-03 | KRW 4,215.00 | -1.06% | KRW 4,260.00 | KRW 4,335.00 | KRW 4,100.00 | 12.65K |
| 2026-09-02 | KRW 4,260.00 | -1.96% | KRW 4,345.00 | KRW 4,350.00 | KRW 4,220.00 | 2.07K |
| 2026-09-01 | KRW 4,345.00 | 0.00% | KRW 4,440.00 | KRW 4,750.00 | KRW 4,235.00 | 8.01K |
| 2026-08-31 | KRW 4,345.00 | -1.92% | KRW 4,415.00 | KRW 4,415.00 | KRW 4,220.00 | 4.77K |
| 2026-08-28 | KRW 4,430.00 | -2.64% | KRW 4,550.00 | KRW 4,610.00 | KRW 4,415.00 | 4.41K |
| 2026-08-27 | KRW 4,550.00 | -2.78% | KRW 4,680.00 | KRW 4,690.00 | KRW 4,470.00 | 8.51K |
| 2026-08-26 | KRW 4,680.00 | -3.70% | KRW 4,770.00 | KRW 4,895.00 | KRW 4,410.00 | 7.95K |
| 2026-08-25 | KRW 4,860.00 | +10.20% | KRW 4,410.00 | KRW 4,950.00 | KRW 4,100.00 | 7.49K |
| 2026-08-24 | KRW 4,410.00 | -5.16% | KRW 4,635.00 | KRW 4,650.00 | KRW 4,400.00 | 5.35K |
| 2026-08-21 | KRW 4,650.00 | -3.02% | KRW 4,790.00 | KRW 5,000.00 | KRW 4,465.00 | 6.52K |
| 2026-08-20 | KRW 4,795.00 | +1.05% | KRW 4,855.00 | KRW 4,855.00 | KRW 4,515.00 | 11.90K |
| 2026-08-19 | KRW 4,745.00 | +0.11% | KRW 4,780.00 | KRW 4,780.00 | KRW 4,430.00 | 9.08K |
| 2026-08-18 | KRW 4,740.00 | +0.11% | KRW 4,730.00 | KRW 4,795.00 | KRW 4,595.00 | 9.77K |
| 2026-08-14 | KRW 4,735.00 | 0.00% | KRW 4,730.00 | KRW 4,845.00 | KRW 4,595.00 | 17.23K |
| 2026-08-13 | KRW 4,735.00 | -0.32% | KRW 4,750.00 | KRW 4,880.00 | KRW 4,530.00 | 5.91K |
| 2026-08-12 | KRW 4,750.00 | +5.56% | KRW 4,500.00 | KRW 4,880.00 | KRW 4,450.00 | 10.17K |
| 2026-08-11 | KRW 4,500.00 | +0.90% | KRW 4,380.00 | KRW 4,825.00 | KRW 4,380.00 | 8.28K |
| 2026-08-10 | KRW 4,460.00 | +2.88% | KRW 4,335.00 | KRW 4,500.00 | KRW 4,225.00 | 7.44K |
| 2026-08-07 | KRW 4,335.00 | +0.23% | KRW 4,120.00 | KRW 4,395.00 | KRW 4,120.00 | 8.54K |
| 2026-08-06 | KRW 4,325.00 | +0.58% | KRW 4,315.00 | KRW 4,400.00 | KRW 4,085.00 | 1.90K |
| 2026-08-05 | KRW 4,300.00 | +1.30% | KRW 4,215.00 | KRW 4,315.00 | KRW 4,160.00 | 6.00K |
| 2026-08-04 | KRW 4,245.00 | +2.04% | KRW 4,120.00 | KRW 4,275.00 | KRW 4,035.00 | 5.77K |
| 2026-08-03 | KRW 4,160.00 | +4.52% | KRW 3,915.00 | KRW 4,170.00 | KRW 3,915.00 | 9.18K |
| 2026-07-31 | KRW 3,980.00 | +6.28% | KRW 3,925.00 | KRW 3,980.00 | KRW 3,775.00 | 8.15K |
| 2026-07-30 | KRW 3,745.00 | -2.85% | KRW 4,215.00 | KRW 4,215.00 | KRW 3,720.00 | 5.71K |
| 2026-07-29 | KRW 3,855.00 | -0.64% | KRW 3,815.00 | KRW 4,065.00 | KRW 3,680.00 | 12.12K |
| 2026-07-28 | KRW 3,880.00 | -2.51% | KRW 3,980.00 | KRW 4,065.00 | KRW 3,735.00 | 15.23K |
| 2026-07-27 | KRW 3,980.00 | +1.66% | KRW 3,915.00 | KRW 4,230.00 | KRW 3,840.00 | 26.67K |
| 2026-07-24 | KRW 3,915.00 | +0.77% | KRW 4,200.00 | KRW 4,995.00 | KRW 3,780.00 | 108.04K |
| 2026-07-23 | KRW 3,885.00 | +4.58% | KRW 3,565.00 | KRW 4,200.00 | KRW 3,565.00 | 9.48K |
| 2026-07-22 | KRW 3,715.00 | -1.46% | KRW 3,770.00 | KRW 3,825.00 | KRW 3,550.00 | 15.14K |
| 2026-07-21 | KRW 3,770.00 | -4.68% | KRW 3,955.00 | KRW 4,250.00 | KRW 3,600.00 | 22.23K |
| 2026-07-20 | KRW 3,955.00 | -4.35% | KRW 4,130.00 | KRW 4,130.00 | KRW 3,510.00 | 40.27K |
| 2026-07-16 | KRW 4,135.00 | -15.61% | KRW 4,960.00 | KRW 5,430.00 | KRW 4,050.00 | 218.04K |
| 2026-07-15 | KRW 4,900.00 | +29.97% | KRW 4,085.00 | KRW 4,900.00 | KRW 4,060.00 | 247.29K |
| 2026-07-14 | KRW 3,770.00 | -7.60% | KRW 4,055.00 | KRW 4,065.00 | KRW 3,770.00 | 10.02K |
| 2026-07-13 | KRW 4,080.00 | +1.75% | KRW 4,015.00 | KRW 4,400.00 | KRW 3,775.00 | 21.65K |
| 2026-07-10 | KRW 4,010.00 | -14.32% | KRW 3,605.00 | KRW 4,495.00 | KRW 3,605.00 | 60.01K |
| 2026-07-09 | KRW 4,680.00 | +2.30% | KRW 4,890.00 | KRW 4,890.00 | KRW 4,400.00 | 8.43K |
| 2026-07-08 | KRW 4,575.00 | +1.44% | KRW 4,585.00 | KRW 4,590.00 | KRW 4,415.00 | 5.85K |
| 2026-07-07 | KRW 4,510.00 | -1.53% | KRW 4,630.00 | KRW 4,630.00 | KRW 4,490.00 | 2.41K |
| 2026-07-06 | KRW 4,580.00 | +3.62% | KRW 4,450.00 | KRW 4,850.00 | KRW 4,415.00 | 10.59K |
| 2026-07-03 | KRW 4,420.00 | +0.11% | KRW 4,450.00 | KRW 4,475.00 | KRW 4,255.00 | 4.75K |
| 2026-07-02 | KRW 4,415.00 | -3.18% | KRW 4,555.00 | KRW 4,555.00 | KRW 4,300.00 | 17.12K |
| 2026-07-01 | KRW 4,560.00 | -1.94% | KRW 4,655.00 | KRW 4,690.00 | KRW 4,465.00 | 2.16K |
| 2026-06-30 | KRW 4,650.00 | +0.98% | KRW 4,605.00 | KRW 4,690.00 | KRW 4,425.00 | 8.63K |
| 2026-06-29 | KRW 4,605.00 | +6.11% | KRW 4,340.00 | KRW 4,700.00 | KRW 4,200.00 | 10.99K |
| 2026-06-26 | KRW 4,340.00 | +0.93% | KRW 4,300.00 | KRW 4,600.00 | KRW 4,210.00 | 9.16K |
| 2026-06-25 | KRW 4,300.00 | -6.42% | KRW 4,595.00 | KRW 4,925.00 | KRW 4,300.00 | 6.25K |
| 2026-06-24 | KRW 4,595.00 | +7.49% | KRW 4,275.00 | KRW 5,290.00 | KRW 4,130.00 | 36.61K |
| 2026-06-23 | KRW 4,275.00 | -0.12% | KRW 4,280.00 | KRW 4,580.00 | KRW 4,200.00 | 13.49K |
| 2026-06-22 | KRW 4,280.00 | -6.24% | KRW 4,545.00 | KRW 4,730.00 | KRW 4,270.00 | 14.87K |
| 2026-06-19 | KRW 4,565.00 | -1.83% | KRW 4,660.00 | KRW 4,660.00 | KRW 4,370.00 | 11.67K |
| 2026-06-18 | KRW 4,650.00 | -8.46% | KRW 5,040.00 | KRW 5,070.00 | KRW 4,600.00 | 13.29K |
| 2026-06-17 | KRW 5,080.00 | +2.21% | KRW 4,965.00 | KRW 5,420.00 | KRW 4,835.00 | 3.55K |
| 2026-06-16 | KRW 4,970.00 | +3.87% | KRW 4,790.00 | KRW 5,250.00 | KRW 4,685.00 | 19.92K |
| 2026-06-15 | KRW 4,785.00 | +0.31% | KRW 4,770.00 | KRW 4,850.00 | KRW 4,700.00 | 3.70K |
| 2026-06-12 | KRW 4,770.00 | -0.21% | KRW 4,800.00 | KRW 4,855.00 | KRW 4,645.00 | 5.27K |
| 2026-06-11 | KRW 4,780.00 | -1.44% | KRW 4,925.00 | KRW 4,985.00 | KRW 4,605.00 | 3.58K |
| 2026-06-10 | KRW 4,850.00 | 0.00% | KRW 5,250.00 | KRW 5,340.00 | KRW 4,750.00 | 7.36K |
| 2026-06-09 | KRW 4,850.00 | +4.30% | KRW 4,650.00 | KRW 4,915.00 | KRW 4,500.00 | 23.63K |
| 2026-06-08 | KRW 4,650.00 | -6.25% | KRW 4,905.00 | KRW 4,905.00 | KRW 4,500.00 | 6.34K |
| 2026-06-05 | KRW 4,960.00 | -1.59% | KRW 5,200.00 | KRW 5,200.00 | KRW 4,685.00 | 17.48K |
| 2026-06-04 | KRW 5,040.00 | -2.89% | KRW 5,500.00 | KRW 5,650.00 | KRW 5,030.00 | 5.64K |
| 2026-06-02 | KRW 5,190.00 | +7.23% | KRW 4,855.00 | KRW 5,350.00 | KRW 4,855.00 | 29.11K |
| 2026-06-01 | KRW 4,840.00 | -12.95% | KRW 5,700.00 | KRW 5,760.00 | KRW 4,820.00 | 36.16K |
| 2026-05-29 | KRW 5,560.00 | -4.63% | KRW 5,900.00 | KRW 6,230.00 | KRW 5,250.00 | 19.54K |
| 2026-05-28 | KRW 5,830.00 | +0.17% | KRW 5,820.00 | KRW 6,000.00 | KRW 5,610.00 | 16.22K |
| 2026-05-27 | KRW 5,820.00 | -4.43% | KRW 6,050.00 | KRW 6,060.00 | KRW 5,810.00 | 11.43K |
| 2026-05-26 | KRW 6,090.00 | +0.50% | KRW 6,100.00 | KRW 6,310.00 | KRW 5,900.00 | 7.97K |
| 2026-05-22 | KRW 6,060.00 | +3.41% | KRW 6,000.00 | KRW 6,110.00 | KRW 5,850.00 | 12.40K |