HLB Life Science Co., Ltd. (067630.KQ) KOE

3,565.00

-90(-2.46%)

Updated at September 08 12:51PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253,6153,6553,6553,8353,595678,669
September 04, 20253,5803,6153,6153,6253,565197,118
September 03, 20253,6203,5653,5653,6903,555336,197
September 02, 20253,5203,6603,6603,6803,450345,325
September 01, 20253,5203,5503,5503,7603,505518,663
August 29, 20253,5653,5203,5203,6603,485489,354
August 28, 20253,5053,5603,5603,6303,460614,265
August 27, 20253,6303,5403,5403,6303,515415,627
August 26, 20253,6003,6103,6103,6353,530578,978
August 25, 20253,6253,6103,6103,7353,580442,353
August 22, 20253,8303,6253,6253,8653,580700,223
August 21, 20253,7953,8253,8253,8703,740434,191
August 20, 20253,7503,7803,7803,8003,680676,461
August 19, 20253,8303,8053,8053,9003,750634,228
August 18, 20253,9703,8553,8553,9703,835925,121
August 14, 20254,0704,0354,0354,1003,970382,966
August 13, 20254,0504,0704,0704,1154,020364,956
August 12, 20254,1404,0504,0504,1554,040506,156
August 11, 20254,0004,0504,0504,1553,980900,101
August 08, 20254,1404,0754,0754,2454,065608,235
August 07, 20254,3604,2004,2004,3604,190679,093
August 06, 20254,4504,3754,3754,4504,315348,265
August 05, 20254,5804,4504,4504,6304,440521,232
August 04, 20254,4004,6104,6104,6554,250786,067
August 01, 20254,6504,5154,5154,6504,505270,870
July 31, 20254,8954,7154,7154,8954,640376,571
July 30, 20254,4104,7854,7854,9154,3501.16M
July 29, 20254,6254,5004,5004,6254,3551.19M
July 28, 20254,9104,6254,6254,9204,600882,432
July 25, 20254,8004,8904,8905,1004,800258,343
July 24, 20255,0604,9004,9005,0804,775637,257
July 23, 20255,0505,0605,0605,1305,010434,140
July 22, 20255,2305,0905,0905,3105,050411,246
July 21, 20255,5205,2205,2205,5505,110766,031
July 18, 20255,5805,5505,5505,5805,400423,155
July 17, 20255,3805,5605,5605,6505,380697,287
July 16, 20255,4005,3905,3905,4705,280432,814
July 15, 20255,2005,4005,4005,4405,130821,395
July 14, 20255,2705,2005,2005,4705,040956,173
July 11, 20254,7005,1505,1505,3604,6855M
July 10, 20254,8454,6604,6604,8954,5351.42M
July 09, 20255,2604,8054,8055,2604,755309,370
July 08, 20254,8154,8154,8154,9254,795411,100
July 07, 20254,9354,9304,9304,9504,860138,912
July 04, 20254,9954,9354,9355,0004,925233,456
July 03, 20254,9504,9954,9954,9954,920207,877
July 02, 20254,9204,9454,9454,9754,830212,377
July 01, 20254,9504,9204,9204,9704,890286,109
June 30, 20254,9354,9504,9504,9654,825468,480
June 27, 20254,9654,9354,9355,0604,895345,590
June 26, 20255,0204,9754,9755,0704,905663,186
June 25, 20255,2505,0805,0805,2805,080771,044
June 24, 20255,2005,2505,2505,4505,150970,156
June 23, 20255,7105,5405,5405,7105,520369,188
June 20, 20255,7505,7505,7505,8205,620377,675
June 19, 20255,5205,7505,7505,9805,3101.1M
June 18, 20255,5805,5605,5605,6305,540269,102
June 17, 20255,6205,6205,6205,7505,570291,396
June 16, 20255,7405,6105,6105,7605,550396,573
June 13, 20255,9405,7605,7605,9405,740395,806