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
2026-04-204,600.004,650.004,535.004,555.004,555.00324,675
2026-04-174,605.004,605.004,400.004,500.004,500.00416,179
2026-04-164,760.004,795.004,460.004,555.004,555.00672,262
2026-04-154,600.004,830.004,380.004,760.004,760.001,007,705
2026-04-144,380.004,600.004,340.004,515.004,515.001,048,492
2026-04-134,130.004,350.004,085.004,315.004,315.00596,006
2026-04-104,015.004,150.003,970.004,135.004,135.00335,510
2026-04-093,960.004,090.003,935.004,015.004,015.00294,664
2026-04-083,950.004,010.003,870.003,955.003,955.00316,118
2026-04-073,810.003,950.003,805.003,870.003,870.00217,549
2026-04-063,810.003,825.003,770.003,810.003,810.00151,597
2026-04-033,980.003,980.003,805.003,820.003,820.00159,686
2026-04-023,965.004,030.003,790.003,825.003,825.00213,839
2026-04-013,850.003,975.003,850.003,965.003,965.00177,728
2026-03-313,880.003,885.003,755.003,805.003,805.00263,335
2026-03-304,160.004,160.003,850.003,930.003,930.00556,623
2026-03-273,940.004,120.003,860.004,000.004,000.00498,031
2026-03-264,035.004,100.003,900.003,960.003,960.00344,094
2026-03-253,995.004,050.003,950.004,030.004,030.00390,076
2026-03-243,950.003,975.003,715.003,960.003,960.00461,354
2026-03-233,860.003,860.003,605.003,715.003,715.00267,667
2026-03-203,925.003,995.003,900.003,900.003,900.00304,544
2026-03-193,800.004,030.003,800.003,925.003,925.00399,006
2026-03-183,910.003,965.003,870.003,935.003,935.00325,029
2026-03-173,790.003,960.003,790.003,900.003,900.00331,720
2026-03-163,785.003,835.003,720.003,765.003,765.00227,665
2026-03-133,800.003,860.003,720.003,785.003,785.00144,149
2026-03-123,795.003,835.003,550.003,835.003,835.00220,250
2026-03-113,865.003,915.003,750.003,795.003,795.00291,122
2026-03-103,795.003,870.003,750.003,865.003,865.00232,199
2026-03-093,640.003,785.003,640.003,745.003,745.00347,026
2026-03-063,750.003,875.003,690.003,860.003,860.00335,888
2026-03-053,500.003,815.003,500.003,790.003,790.00515,142
2026-03-043,730.003,730.003,250.003,340.003,340.00772,838
2026-03-033,800.004,100.003,700.003,830.003,830.00969,373
2026-02-273,885.003,920.003,805.003,885.003,885.00356,229
2026-02-263,880.003,915.003,810.003,885.003,885.00450,958
2026-02-254,000.004,020.003,880.003,885.003,885.00559,785
2026-02-243,950.004,025.003,915.003,995.003,995.00313,280
2026-02-234,070.004,090.003,930.003,935.003,935.00689,503
2026-02-204,100.004,135.004,045.004,070.004,070.00335,159
2026-02-194,030.004,145.003,915.004,110.004,110.00511,814
2026-02-134,060.004,075.003,970.004,030.004,030.00293,110
2026-02-124,100.004,110.004,020.004,060.004,060.00392,912
2026-02-114,065.004,132.004,045.004,090.004,090.00289,223
2026-02-104,060.004,145.004,020.004,065.004,065.00219,732
2026-02-094,015.004,100.004,005.004,055.004,055.00228,211
2026-02-063,960.003,990.003,845.003,955.003,955.00405,227
2026-02-054,150.004,155.004,000.004,005.004,005.00518,175
2026-02-044,205.004,280.004,140.004,150.004,150.00315,751
2026-02-034,150.004,250.004,130.004,205.004,205.00345,324
2026-02-024,120.004,250.004,040.004,070.004,070.00565,905
2026-01-304,345.004,480.004,130.004,130.004,130.001,973,450
2026-01-294,950.005,010.004,705.004,785.004,785.001,005,284
2026-01-285,150.005,330.004,900.004,990.004,990.001,398,395
2026-01-274,955.005,180.004,875.005,150.005,150.001,236,831
2026-01-265,160.005,220.004,610.005,000.005,000.002,483,000
2026-01-234,215.004,675.004,155.004,600.004,600.001,207,272
2026-01-224,065.004,285.004,065.004,235.004,235.00452,567
2026-01-214,220.004,245.004,030.004,040.004,040.00519,605
← NewerPage 3 of 5 · 244 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.