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
2026-07-202,160.002,300.002,040.002,105.002,105.00622,783
2026-07-162,720.002,800.002,290.002,380.002,380.003,296,582
2026-07-151,969.002,325.001,969.002,325.002,325.001,109,621
2026-07-141,640.001,826.001,608.001,791.001,791.001,165,959
2026-07-131,910.001,990.001,640.001,640.001,640.003,170,171
2026-07-102,230.002,230.002,230.002,230.002,230.00342,198
2026-07-093,125.003,355.003,040.003,180.003,180.00261,975
2026-07-083,140.003,165.003,035.003,065.003,065.00127,801
2026-07-073,165.003,190.003,055.003,145.003,145.00147,147
2026-07-063,105.003,225.003,060.003,125.003,125.00123,478
2026-07-033,045.003,200.002,985.003,110.003,110.00134,234
2026-07-023,150.003,185.003,000.003,045.003,045.00169,767
2026-07-013,270.003,300.003,150.003,225.003,225.00137,041
2026-06-303,230.003,280.003,150.003,270.003,270.00155,012
2026-06-293,005.003,230.003,005.003,230.003,230.00261,068
2026-06-263,140.003,140.002,970.002,995.002,995.00235,783
2026-06-253,190.003,260.003,100.003,110.003,110.00130,320
2026-06-243,130.003,260.003,100.003,190.003,190.00145,062
2026-06-233,325.003,480.003,125.003,125.003,125.00229,068
2026-06-223,275.003,350.003,195.003,330.003,330.00129,387
2026-06-193,335.003,335.003,145.003,275.003,275.00206,812
2026-06-183,495.003,670.003,340.003,360.003,360.00252,141
2026-06-173,300.003,585.003,205.003,495.003,495.00370,908
2026-06-163,060.003,835.002,975.003,305.003,305.00891,692
2026-06-153,140.003,165.003,060.003,080.003,080.00143,228
2026-06-123,000.003,150.003,000.003,060.003,060.00135,672
2026-06-113,055.003,085.002,740.002,990.002,990.00353,922
2026-06-103,130.003,165.003,010.003,090.003,090.00127,865
2026-06-092,975.003,180.002,975.003,105.003,105.00242,540
2026-06-083,050.003,125.002,960.002,975.002,975.00310,303
2026-06-053,205.003,205.003,075.003,170.003,170.00250,800
2026-06-043,155.003,325.003,100.003,205.003,205.00228,639
2026-06-023,330.003,330.003,080.003,155.003,155.00309,695
2026-06-013,450.003,450.003,145.003,330.003,330.00386,793
2026-05-293,370.003,390.003,205.003,280.003,280.00392,355
2026-05-283,360.003,410.003,235.003,370.003,370.00256,358
2026-05-273,520.003,530.003,355.003,380.003,380.00261,996
2026-05-263,530.003,620.003,500.003,520.003,520.00354,948
2026-05-223,210.003,585.003,210.003,430.003,430.00434,867
2026-05-213,340.003,460.003,190.003,195.003,195.00460,735
2026-05-203,335.003,400.003,235.003,330.003,330.00352,790
2026-05-193,480.003,570.003,340.003,400.003,400.00273,955
2026-05-183,600.003,615.003,335.003,480.003,480.00551,264
2026-05-153,730.003,790.003,600.003,650.003,650.00361,740
2026-05-143,615.003,730.003,605.003,715.003,715.00458,354
2026-05-133,905.003,945.003,720.003,750.003,750.00465,502
2026-05-123,810.003,950.003,740.003,870.003,870.00517,670
2026-05-113,990.004,040.003,850.003,880.003,880.00494,583
2026-05-084,040.004,045.003,900.003,990.003,990.00369,774
2026-05-074,180.004,185.004,040.004,040.004,040.00369,658
2026-05-064,240.004,265.004,130.004,180.004,180.00430,993
2026-05-044,175.004,290.004,170.004,240.004,240.00367,120
2026-04-304,295.004,295.004,120.004,175.004,175.00251,629
2026-04-294,300.004,320.004,250.004,295.004,295.00124,101
2026-04-284,300.004,340.004,240.004,300.004,300.00236,852
2026-04-274,280.004,420.004,275.004,290.004,290.00346,404
2026-04-244,260.004,320.004,190.004,275.004,275.00202,067
2026-04-234,305.004,335.004,205.004,250.004,250.00230,108
2026-04-224,400.004,400.004,210.004,305.004,305.00262,598
2026-04-214,555.004,650.004,380.004,420.004,420.00381,304
← NewerPage 2 of 21 · 1,223 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.