HLB bioStep Co.Ltd. 278650
KRX · South Korea · Commercial Services
KRW 2,875.00-180.00 (-5.89%)
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 2,875.00 | -5.89% | KRW 3,030.00 | KRW 3,030.00 | KRW 2,870.00 | 166.81K |
| 2026-10-01 | KRW 3,055.00 | -6.14% | KRW 3,255.00 | KRW 3,255.00 | KRW 2,980.00 | 299.00K |
| 2026-09-30 | KRW 3,255.00 | -5.38% | KRW 3,255.00 | KRW 3,690.00 | KRW 3,010.00 | 702.88K |
| 2026-09-29 | KRW 3,440.00 | +5.85% | KRW 3,680.00 | KRW 4,170.00 | KRW 3,410.00 |
| 2.82M |
| 2026-09-28 | KRW 3,250.00 | +30.00% | KRW 3,250.00 | KRW 3,250.00 | KRW 3,250.00 | 155.83K |
| 2026-09-23 | KRW 2,500.00 | -1.77% | KRW 2,535.00 | KRW 2,595.00 | KRW 2,500.00 | 36.38K |
| 2026-09-22 | KRW 2,545.00 | -1.93% | KRW 2,595.00 | KRW 2,615.00 | KRW 2,510.00 | 48.69K |
| 2026-09-21 | KRW 2,595.00 | +3.59% | KRW 2,595.00 | KRW 2,735.00 | KRW 2,405.00 | 336.88K |
| 2026-09-18 | KRW 2,505.00 | +0.80% | KRW 2,505.00 | KRW 2,540.00 | KRW 2,410.00 | 83.22K |
| 2026-09-17 | KRW 2,485.00 | -0.60% | KRW 2,495.00 | KRW 2,590.00 | KRW 2,485.00 | 53.88K |
| 2026-09-16 | KRW 2,500.00 | -3.85% | KRW 2,680.00 | KRW 2,685.00 | KRW 2,475.00 | 143.34K |
| 2026-09-15 | KRW 2,600.00 | +14.04% | KRW 2,270.00 | KRW 2,960.00 | KRW 2,255.00 | 1.62M |
| 2026-09-14 | KRW 2,280.00 | -0.65% | KRW 2,295.00 | KRW 2,395.00 | KRW 2,270.00 | 22.34K |
| 2026-09-11 | KRW 2,295.00 | +0.22% | KRW 2,290.00 | KRW 2,480.00 | KRW 2,250.00 | 9.78K |
| 2026-09-10 | KRW 2,290.00 | -0.43% | KRW 2,295.00 | KRW 2,400.00 | KRW 2,270.00 | 16.25K |
| 2026-09-09 | KRW 2,300.00 | -1.71% | KRW 2,340.00 | KRW 2,365.00 | KRW 2,285.00 | 10.11K |
| 2026-09-08 | KRW 2,340.00 | -2.70% | KRW 2,400.00 | KRW 2,440.00 | KRW 2,330.00 | 20.63K |
| 2026-09-07 | KRW 2,405.00 | -3.99% | KRW 2,530.00 | KRW 2,595.00 | KRW 2,405.00 | 27.03K |
| 2026-09-04 | KRW 2,505.00 | +3.51% | KRW 2,420.00 | KRW 2,530.00 | KRW 2,400.00 | 20.12K |
| 2026-09-03 | KRW 2,420.00 | 0.00% | KRW 2,420.00 | KRW 2,500.00 | KRW 2,360.00 | 21.87K |
| 2026-09-02 | KRW 2,420.00 | -0.62% | KRW 2,435.00 | KRW 2,500.00 | KRW 2,275.00 | 45.91K |
| 2026-09-01 | KRW 2,435.00 | +3.40% | KRW 2,680.00 | KRW 2,680.00 | KRW 2,365.00 | 34.52K |
| 2026-08-31 | KRW 2,355.00 | +1.73% | KRW 2,315.00 | KRW 2,355.00 | KRW 2,270.00 | 14.76K |
| 2026-08-28 | KRW 2,315.00 | +3.35% | KRW 2,240.00 | KRW 2,370.00 | KRW 2,225.00 | 12.36K |
| 2026-08-27 | KRW 2,240.00 | -3.24% | KRW 2,315.00 | KRW 2,320.00 | KRW 2,210.00 | 27.99K |
| 2026-08-26 | KRW 2,315.00 | -1.70% | KRW 2,355.00 | KRW 2,400.00 | KRW 2,280.00 | 21.51K |
| 2026-08-25 | KRW 2,355.00 | +1.51% | KRW 2,320.00 | KRW 2,410.00 | KRW 2,245.00 | 12.72K |
| 2026-08-24 | KRW 2,320.00 | -1.28% | KRW 2,400.00 | KRW 2,500.00 | KRW 2,310.00 | 18.76K |
| 2026-08-21 | KRW 2,350.00 | -1.88% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,305.00 | 26.57K |
| 2026-08-20 | KRW 2,395.00 | -0.21% | KRW 2,585.00 | KRW 2,625.00 | KRW 2,350.00 | 39.40K |
| 2026-08-19 | KRW 2,400.00 | -4.00% | KRW 2,480.00 | KRW 2,550.00 | KRW 2,375.00 | 31.00K |
| 2026-08-18 | KRW 2,500.00 | -1.57% | KRW 2,540.00 | KRW 2,615.00 | KRW 2,490.00 | 49.95K |
| 2026-08-14 | KRW 2,540.00 | +3.67% | KRW 2,565.00 | KRW 2,625.00 | KRW 2,465.00 | 61.31K |
| 2026-08-13 | KRW 2,450.00 | +0.62% | KRW 2,435.00 | KRW 2,520.00 | KRW 2,315.00 | 78.61K |
| 2026-08-12 | KRW 2,435.00 | +1.67% | KRW 2,395.00 | KRW 2,465.00 | KRW 2,350.00 | 36.96K |
| 2026-08-11 | KRW 2,395.00 | +6.92% | KRW 2,260.00 | KRW 2,395.00 | KRW 2,200.00 | 67.53K |
| 2026-08-10 | KRW 2,240.00 | +7.69% | KRW 2,080.00 | KRW 2,250.00 | KRW 2,080.00 | 50.76K |
| 2026-08-07 | KRW 2,080.00 | +0.97% | KRW 2,060.00 | KRW 2,170.00 | KRW 2,020.00 | 43.38K |
| 2026-08-06 | KRW 2,060.00 | +3.99% | KRW 1,981.00 | KRW 2,110.00 | KRW 1,981.00 | 68.47K |
| 2026-08-05 | KRW 1,981.00 | +0.05% | KRW 2,005.00 | KRW 2,120.00 | KRW 1,981.00 | 66.16K |
| 2026-08-04 | KRW 1,980.00 | +10.61% | KRW 1,750.00 | KRW 2,005.00 | KRW 1,750.00 | 60.42K |
| 2026-08-03 | KRW 1,790.00 | +5.73% | KRW 1,693.00 | KRW 1,813.00 | KRW 1,662.00 | 46.73K |
| 2026-07-31 | KRW 1,693.00 | +6.95% | KRW 1,585.00 | KRW 1,695.00 | KRW 1,585.00 | 29.48K |
| 2026-07-30 | KRW 1,583.00 | -2.46% | KRW 1,623.00 | KRW 1,681.00 | KRW 1,500.00 | 40.22K |
| 2026-07-29 | KRW 1,623.00 | -4.87% | KRW 1,662.00 | KRW 1,757.00 | KRW 1,500.00 | 91.11K |
| 2026-07-28 | KRW 1,706.00 | -5.22% | KRW 1,800.00 | KRW 1,801.00 | KRW 1,655.00 | 65.29K |
| 2026-07-27 | KRW 1,800.00 | -4.76% | KRW 1,852.00 | KRW 1,891.00 | KRW 1,800.00 | 105.07K |
| 2026-07-24 | KRW 1,890.00 | +4.48% | KRW 2,035.00 | KRW 2,350.00 | KRW 1,890.00 | 823.85K |
| 2026-07-23 | KRW 1,809.00 | +2.78% | KRW 1,760.00 | KRW 1,845.00 | KRW 1,740.00 | 49.77K |
| 2026-07-22 | KRW 1,760.00 | -6.98% | KRW 1,985.00 | KRW 1,985.00 | KRW 1,755.00 | 148.72K |
| 2026-07-21 | KRW 1,892.00 | +0.16% | KRW 1,936.00 | KRW 2,125.00 | KRW 1,800.00 | 167.80K |
| 2026-07-20 | KRW 1,889.00 | -10.05% | KRW 2,095.00 | KRW 2,095.00 | KRW 1,886.00 | 159.55K |
| 2026-07-16 | KRW 2,100.00 | -12.68% | KRW 2,630.00 | KRW 2,700.00 | KRW 2,095.00 | 719.50K |
| 2026-07-15 | KRW 2,405.00 | +29.86% | KRW 1,977.00 | KRW 2,405.00 | KRW 1,924.00 | 522.39K |
| 2026-07-14 | KRW 1,852.00 | -4.19% | KRW 1,933.00 | KRW 1,946.00 | KRW 1,788.00 | 427.10K |
| 2026-07-13 | KRW 1,933.00 | -3.83% | KRW 1,949.00 | KRW 2,065.00 | KRW 1,886.00 | 265.88K |
| 2026-07-10 | KRW 2,010.00 | -29.72% | KRW 2,005.00 | KRW 2,165.00 | KRW 2,005.00 | 1.01M |
| 2026-07-09 | KRW 2,860.00 | +2.88% | KRW 2,775.00 | KRW 2,985.00 | KRW 2,740.00 | 48.37K |
| 2026-07-08 | KRW 2,780.00 | -5.28% | KRW 2,935.00 | KRW 2,995.00 | KRW 2,705.00 | 57.61K |
| 2026-07-07 | KRW 2,935.00 | -0.84% | KRW 2,980.00 | KRW 3,065.00 | KRW 2,910.00 | 30.89K |
| 2026-07-06 | KRW 2,960.00 | +2.25% | KRW 2,895.00 | KRW 3,085.00 | KRW 2,895.00 | 38.87K |
| 2026-07-03 | KRW 2,895.00 | +1.76% | KRW 2,850.00 | KRW 2,975.00 | KRW 2,570.00 | 32.33K |
| 2026-07-02 | KRW 2,845.00 | -2.07% | KRW 2,820.00 | KRW 2,965.00 | KRW 2,820.00 | 26.54K |
| 2026-07-01 | KRW 2,905.00 | +1.57% | KRW 2,860.00 | KRW 2,910.00 | KRW 2,750.00 | 34.66K |
| 2026-06-30 | KRW 2,860.00 | +2.51% | KRW 2,790.00 | KRW 2,895.00 | KRW 2,740.00 | 43.77K |
| 2026-06-29 | KRW 2,790.00 | +11.16% | KRW 2,500.00 | KRW 2,790.00 | KRW 2,500.00 | 56.88K |
| 2026-06-26 | KRW 2,510.00 | -4.74% | KRW 2,635.00 | KRW 2,640.00 | KRW 2,440.00 | 71.37K |
| 2026-06-25 | KRW 2,635.00 | -5.39% | KRW 2,765.00 | KRW 2,815.00 | KRW 2,610.00 | 86.47K |
| 2026-06-24 | KRW 2,785.00 | -1.24% | KRW 2,820.00 | KRW 2,875.00 | KRW 2,700.00 | 42.16K |
| 2026-06-23 | KRW 2,820.00 | -6.31% | KRW 2,985.00 | KRW 3,055.00 | KRW 2,755.00 | 66.98K |
| 2026-06-22 | KRW 3,010.00 | +0.33% | KRW 2,950.00 | KRW 3,055.00 | KRW 2,880.00 | 38.14K |
| 2026-06-19 | KRW 3,000.00 | -7.69% | KRW 3,250.00 | KRW 3,250.00 | KRW 3,000.00 | 80.11K |
| 2026-06-18 | KRW 3,250.00 | -5.39% | KRW 3,500.00 | KRW 3,540.00 | KRW 3,230.00 | 88.82K |
| 2026-06-17 | KRW 3,435.00 | +9.22% | KRW 3,195.00 | KRW 3,650.00 | KRW 2,900.00 | 218.66K |
| 2026-06-16 | KRW 3,145.00 | +1.78% | KRW 3,070.00 | KRW 3,750.00 | KRW 2,965.00 | 309.66K |
| 2026-06-15 | KRW 3,090.00 | +4.75% | KRW 2,955.00 | KRW 3,130.00 | KRW 2,955.00 | 43.01K |
| 2026-06-12 | KRW 2,950.00 | -1.34% | KRW 3,030.00 | KRW 3,050.00 | KRW 2,950.00 | 46.46K |
| 2026-06-11 | KRW 2,990.00 | +0.17% | KRW 2,970.00 | KRW 3,005.00 | KRW 2,890.00 | 35.27K |
| 2026-06-10 | KRW 2,985.00 | +0.34% | KRW 2,955.00 | KRW 3,050.00 | KRW 2,930.00 | 361 |
| 2026-06-09 | KRW 2,975.00 | +1.88% | KRW 2,920.00 | KRW 3,090.00 | KRW 2,910.00 | 47.21K |
| 2026-06-08 | KRW 2,920.00 | -7.30% | KRW 3,000.00 | KRW 3,025.00 | KRW 2,850.00 | 93.82K |
| 2026-06-05 | KRW 3,150.00 | +1.12% | KRW 3,120.00 | KRW 3,195.00 | KRW 3,020.00 | 57.20K |
| 2026-06-04 | KRW 3,115.00 | -3.71% | KRW 3,285.00 | KRW 3,345.00 | KRW 3,075.00 | 80.91K |
| 2026-06-02 | KRW 3,235.00 | -5.82% | KRW 3,300.00 | KRW 3,430.00 | KRW 3,100.00 | 70.76K |
| 2026-06-01 | KRW 3,435.00 | +2.38% | KRW 3,335.00 | KRW 3,470.00 | KRW 3,005.00 | 150.68K |
| 2026-05-29 | KRW 3,355.00 | -8.33% | KRW 3,660.00 | KRW 3,660.00 | KRW 3,250.00 | 190.74K |
| 2026-05-28 | KRW 3,660.00 | -1.48% | KRW 3,795.00 | KRW 3,885.00 | KRW 3,535.00 | 64.50K |
| 2026-05-27 | KRW 3,715.00 | -7.13% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,715.00 | 112.03K |
| 2026-05-26 | KRW 4,000.00 | -1.96% | KRW 4,440.00 | KRW 4,440.00 | KRW 4,000.00 | 90.88K |
| 2026-05-22 | KRW 4,080.00 | +7.94% | KRW 3,785.00 | KRW 4,170.00 | KRW 3,785.00 | 110.60K |