Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 067630.KQ stock page

HLB Life Science Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,660.003,880.003,620.003,860.003,860.00361,738
2026-10-163,690.003,820.003,525.003,745.003,745.00451,433
2026-10-153,645.003,790.003,600.003,690.003,690.00390,086
2026-10-143,920.003,990.003,720.003,825.003,825.00411,747
2026-10-133,885.004,345.003,770.003,920.003,920.001,380,748
2026-10-124,550.004,550.004,050.004,050.004,050.00469,248
2026-10-084,300.004,600.004,300.004,520.004,520.00663,843
2026-10-074,120.004,210.004,120.004,185.004,185.00498,339
2026-10-063,670.004,645.003,670.004,470.004,470.006,219,739
2026-10-023,630.003,740.003,550.003,575.003,575.00446,568
2026-10-013,930.003,930.003,655.003,715.003,715.00916,510
2026-09-303,590.004,390.003,315.003,930.003,930.004,478,947
2026-09-293,970.004,290.003,485.003,630.003,630.007,006,152
2026-09-283,405.003,405.003,405.003,405.003,405.00268,547
2026-09-232,625.002,715.002,565.002,620.002,620.00112,439
2026-09-222,680.002,730.002,520.002,625.002,625.00194,750
2026-09-212,425.002,865.002,405.002,675.002,675.001,135,816
2026-09-182,550.002,595.002,400.002,405.002,405.00192,074
2026-09-172,635.002,635.002,525.002,550.002,550.0055,798
2026-09-162,600.002,625.002,530.002,600.002,600.0076,144
2026-09-152,465.002,595.002,460.002,595.002,595.0091,653
2026-09-142,520.002,520.002,430.002,465.002,465.0099,757
2026-09-112,540.002,580.002,400.002,515.002,515.0082,432
2026-09-102,485.002,550.002,400.002,550.002,550.00114,966
2026-09-092,505.002,555.002,440.002,480.002,480.00145,480
2026-09-082,650.002,660.002,525.002,530.002,530.00158,630
2026-09-072,670.002,765.002,620.002,660.002,660.00132,704
2026-09-042,630.002,740.002,630.002,685.002,685.00124,888
2026-09-032,690.002,760.002,615.002,630.002,630.0095,784
2026-09-022,660.002,710.002,620.002,660.002,660.00107,881
2026-09-013,100.003,100.002,655.002,740.002,740.00361,429
2026-08-312,720.002,720.002,550.002,700.002,700.00121,509
2026-08-282,670.002,670.002,560.002,645.002,645.00181,998
2026-08-272,700.002,740.002,612.002,640.002,640.00217,698
2026-08-262,760.002,810.002,685.002,745.002,745.00152,118
2026-08-252,810.002,810.002,670.002,790.002,790.00184,247
2026-08-242,915.002,970.002,780.002,815.002,815.00170,592
2026-08-213,050.003,050.002,860.002,940.002,940.00222,861
2026-08-203,250.003,350.002,915.003,035.003,035.00350,446
2026-08-193,200.003,205.003,020.003,105.003,105.00251,194
2026-08-183,205.003,370.003,110.003,200.003,200.00400,119
2026-08-143,080.003,340.003,050.003,160.003,160.00500,660
2026-08-132,835.003,105.002,780.003,080.003,080.00336,209
2026-08-122,950.003,040.002,800.002,915.002,915.00302,190
2026-08-112,715.002,950.002,655.002,880.002,880.00437,369
2026-08-102,480.002,720.002,480.002,715.002,715.00388,231
2026-08-072,365.002,535.002,350.002,500.002,500.00262,323
2026-08-062,280.002,385.002,230.002,365.002,365.00181,003
2026-08-052,185.002,305.002,160.002,290.002,290.00386,704
2026-08-042,055.002,215.002,055.002,170.002,170.00334,815
2026-08-032,020.002,115.001,990.002,055.002,055.00172,742
2026-07-311,926.002,040.001,903.002,020.002,020.00249,552
2026-07-301,995.002,025.001,911.001,925.001,925.00250,148
2026-07-292,000.002,090.001,895.002,020.002,020.00308,578
2026-07-282,250.002,250.002,030.002,035.002,035.00206,440
2026-07-272,200.002,240.002,105.002,200.002,200.00233,950
2026-07-242,395.002,610.002,090.002,205.002,205.002,155,124
2026-07-231,969.002,070.001,968.002,045.002,045.00310,853
2026-07-222,010.002,060.001,912.001,967.001,967.00446,847
2026-07-212,480.002,480.002,005.002,045.002,045.00542,429
Page 1 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.