HLB Life Science Co.,Ltd. 067630
KRX · Güney Kore · Dağıtım Hizmetleri
KRW 3.715,00-215,00 (-%5,47)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-21 | KRW 3.195,00 | -%4,05 | KRW 3.340,00 | KRW 3.460,00 | KRW 3.190,00 | 460,74K |