HLB Life Science Co., Ltd. (067630.KQ) KOE
3,820.00
-5(-0.13%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
3,820.00
-5(-0.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,980 | 3,820 | 3,820 | 3,980 | 3,805 | 158,597 |
| April 02, 2026 | 3,965 | 3,825 | 3,825 | 4,030 | 3,790 | 217,227 |
| April 01, 2026 | 3,850 | 3,965 | 3,965 | 3,975 | 3,850 | 175,729 |
| March 31, 2026 | 3,880 | 3,805 | 3,805 | 3,885 | 3,755 | 258,657 |
| March 30, 2026 | 4,160 | 3,930 | 3,930 | 4,160 | 3,850 | 551,813 |
| March 27, 2026 | 3,940 | 4,000 | 4,000 | 4,120 | 3,860 | 500,373 |
| March 26, 2026 | 4,035 | 3,960 | 3,960 | 4,100 | 3,900 | 346,311 |
| March 25, 2026 | 3,995 | 4,030 | 4,030 | 4,050 | 3,950 | 385,514 |
| March 24, 2026 | 3,950 | 3,960 | 3,960 | 3,975 | 3,715 | 466,529 |
| March 23, 2026 | 3,860 | 3,715 | 3,715 | 3,860 | 3,605 | 261,848 |
| March 20, 2026 | 3,925 | 3,900 | 3,900 | 3,995 | 3,900 | 304,427 |
| March 19, 2026 | 3,800 | 3,925 | 3,925 | 4,030 | 3,800 | 399,006 |
| March 18, 2026 | 3,910 | 3,935 | 3,935 | 3,965 | 3,870 | 324,987 |
| March 17, 2026 | 3,790 | 3,900 | 3,900 | 3,960 | 3,790 | 332,587 |
| March 16, 2026 | 3,785 | 3,765 | 3,765 | 3,835 | 3,720 | 230,432 |
| March 13, 2026 | 3,800 | 3,785 | 3,785 | 3,860 | 3,720 | 146,423 |
| March 12, 2026 | 3,795 | 3,835 | 3,835 | 3,835 | 3,550 | 216,645 |
| March 11, 2026 | 3,865 | 3,795 | 3,795 | 3,915 | 3,750 | 293,147 |
| March 10, 2026 | 3,795 | 3,805 | 3,805 | 3,860 | 3,750 | 129,653 |
| March 09, 2026 | 3,640 | 3,745 | 3,745 | 3,785 | 3,640 | 347,026 |
| March 06, 2026 | 3,750 | 3,860 | 3,860 | 3,875 | 3,690 | 338,896 |
| March 05, 2026 | 3,500 | 3,790 | 3,790 | 3,815 | 3,500 | 515,142 |
| March 04, 2026 | 3,730 | 3,450 | 3,450 | 3,730 | 3,305 | 630,318 |
| March 03, 2026 | 3,800 | 3,830 | 3,830 | 4,100 | 3,700 | 955,671 |
| February 27, 2026 | 3,885 | 3,885 | 3,885 | 3,920 | 3,805 | 360,234 |
| February 26, 2026 | 3,880 | 3,885 | 3,885 | 3,915 | 3,810 | 454,301 |
| February 25, 2026 | 4,000 | 3,885 | 3,885 | 4,020 | 3,880 | 563,275 |
| February 24, 2026 | 3,950 | 3,995 | 3,995 | 4,025 | 3,915 | 313,280 |
| February 23, 2026 | 4,070 | 3,935 | 3,935 | 4,090 | 3,930 | 689,503 |
| February 20, 2026 | 4,100 | 4,070 | 0 | 4,135 | 4,045 | 342,332 |
| February 19, 2026 | 4,030 | 4,110 | 0 | 4,145 | 3,915 | 517,684 |
| February 13, 2026 | 4,060 | 4,030 | 0 | 4,075 | 3,970 | 297,859 |
| February 12, 2026 | 4,100 | 4,060 | 0 | 4,110 | 4,020 | 392,912 |
| February 11, 2026 | 4,065 | 4,090 | 0 | 4,132 | 4,045 | 289,223 |
| February 10, 2026 | 4,060 | 4,065 | 0 | 4,145 | 4,020 | 219,850 |
| February 09, 2026 | 4,015 | 4,055 | 0 | 4,100 | 4,005 | 228,211 |
| February 06, 2026 | 3,960 | 3,955 | 0 | 3,990 | 3,845 | 406,905 |
| February 05, 2026 | 4,150 | 4,005 | 0 | 4,155 | 4,000 | 518,175 |
| February 04, 2026 | 4,205 | 4,150 | 0 | 4,280 | 4,140 | 328,669 |
| February 03, 2026 | 4,150 | 4,205 | 0 | 4,250 | 4,130 | 345,324 |
| February 02, 2026 | 4,120 | 4,070 | 0 | 4,250 | 4,040 | 565,905 |
| January 30, 2026 | 4,345 | 4,130 | 0 | 4,480 | 4,130 | 1.98M |
| January 29, 2026 | 4,950 | 4,785 | 0 | 5,010 | 4,705 | 1.03M |
| January 28, 2026 | 5,150 | 4,990 | 0 | 5,330 | 4,900 | 1.4M |
| January 27, 2026 | 4,955 | 5,150 | 0 | 5,180 | 4,875 | 1.24M |
| January 26, 2026 | 5,160 | 5,000 | 0 | 5,220 | 4,610 | 2.48M |
| January 23, 2026 | 4,215 | 4,600 | 0 | 4,675 | 4,155 | 1.21M |
| January 22, 2026 | 4,065 | 4,235 | 0 | 4,285 | 4,065 | 452,567 |
| January 21, 2026 | 4,220 | 4,040 | 0 | 4,245 | 4,030 | 519,605 |
| January 20, 2026 | 4,220 | 4,280 | 0 | 4,420 | 4,190 | 344,953 |
| January 19, 2026 | 4,305 | 4,225 | 0 | 4,305 | 4,110 | 345,366 |
| January 16, 2026 | 4,275 | 4,300 | 0 | 4,335 | 4,150 | 455,858 |
| January 15, 2026 | 4,250 | 4,300 | 0 | 4,345 | 4,190 | 295,892 |
| January 14, 2026 | 4,290 | 4,270 | 0 | 4,360 | 4,205 | 198,711 |
| January 13, 2026 | 4,460 | 4,280 | 0 | 4,500 | 4,245 | 441,328 |
| January 12, 2026 | 4,430 | 4,460 | 0 | 4,545 | 4,360 | 701,853 |
| January 09, 2026 | 4,150 | 4,270 | 0 | 4,285 | 4,125 | 263,155 |
| January 08, 2026 | 4,325 | 4,210 | 0 | 4,325 | 4,090 | 402,800 |
| January 07, 2026 | 4,265 | 4,335 | 0 | 4,345 | 4,160 | 408,504 |
| January 06, 2026 | 4,280 | 4,265 | 0 | 4,505 | 4,160 | 768,502 |