Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%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
2026-01-204,220.004,420.004,190.004,280.004,280.00344,953
2026-01-194,305.004,305.004,110.004,225.004,225.00345,366
2026-01-164,275.004,335.004,150.004,300.004,300.00454,784
2026-01-154,250.004,345.004,190.004,300.004,300.00282,821
2026-01-144,290.004,360.004,205.004,270.004,270.00198,711
2026-01-134,460.004,500.004,245.004,280.004,280.00438,513
2026-01-124,430.004,545.004,360.004,460.004,460.00701,853
2026-01-094,150.004,285.004,125.004,270.004,270.00263,155
2026-01-084,325.004,325.004,090.004,210.004,210.00402,800
2026-01-074,265.004,345.004,160.004,335.004,335.00408,504
2026-01-064,280.004,505.004,160.004,265.004,265.00764,994
2026-01-054,080.004,300.004,000.004,275.004,275.00795,112
2026-01-023,970.004,075.003,935.004,030.004,030.00570,865
2025-12-303,860.004,120.003,835.003,875.003,875.00878,130
2025-12-293,610.003,970.003,600.003,870.003,870.00604,886
2025-12-263,665.003,695.003,600.003,605.003,605.00247,781
2025-12-243,770.003,790.003,655.003,665.003,665.00242,570
2025-12-233,785.003,810.003,750.003,770.003,770.00284,435
2025-12-223,685.003,780.003,685.003,765.003,765.00257,121
2025-12-193,685.003,700.003,595.003,685.003,685.00227,650
2025-12-183,770.003,770.003,650.003,685.003,685.00225,317
2025-12-173,720.003,800.003,720.003,770.003,770.00189,299
2025-12-163,825.003,900.003,700.003,750.003,750.00432,269
2025-12-153,900.003,900.003,800.003,820.003,820.00252,322
2025-12-123,930.003,990.003,905.003,940.003,940.00213,111
2025-12-113,940.003,990.003,860.003,930.003,930.00329,142
2025-12-103,985.003,990.003,900.003,940.003,940.00177,931
2025-12-093,955.004,010.003,890.003,985.003,985.00208,111
2025-12-083,980.004,000.003,885.003,975.003,975.00304,315
2025-12-053,895.003,920.003,760.003,915.003,915.00487,007
2025-12-043,970.003,970.003,835.003,855.003,855.00465,067
2025-12-034,120.004,120.003,885.003,930.003,930.00863,144
2025-12-024,070.004,205.004,030.004,175.004,175.00570,173
2025-12-014,005.004,170.004,005.004,025.004,025.00506,713
2025-11-283,930.004,025.003,880.003,970.003,970.00423,389
2025-11-274,030.004,030.003,925.003,940.003,940.00247,171
2025-11-263,910.004,200.003,890.004,000.004,000.00554,214
2025-11-253,810.003,950.003,735.003,905.003,905.00604,904
2025-11-243,730.003,915.003,730.003,730.003,730.003,024,549
2025-11-213,775.003,815.003,630.003,705.003,705.00957,226
2025-11-204,090.004,310.003,855.003,865.003,865.001,522,560
2025-11-194,250.004,270.004,060.004,070.004,070.00593,517
2025-11-184,490.004,540.004,250.004,275.004,275.00676,535
2025-11-174,685.004,770.004,420.004,570.004,570.00818,833
2025-11-144,550.004,830.004,510.004,660.004,660.001,139,727
2025-11-134,335.004,855.004,270.004,620.004,620.001,851,238
2025-11-124,240.004,405.004,240.004,330.004,330.00563,331
2025-11-114,320.004,360.004,160.004,240.004,240.00572,892
2025-11-104,400.004,450.004,250.004,320.004,320.00502,438
2025-11-074,110.004,285.004,100.004,145.004,145.00717,102
2025-11-064,650.004,650.004,235.004,235.004,235.001,623,621
2025-11-054,910.005,120.004,580.004,625.004,625.004,978,377
2025-11-045,000.005,200.004,650.004,770.004,770.0011,689,670
2025-11-034,200.004,210.004,005.004,005.004,005.00508,034
2025-10-314,170.004,345.004,085.004,200.004,200.00469,080
2025-10-304,280.004,490.004,130.004,150.004,150.00725,478
2025-10-294,400.004,440.004,205.004,215.004,215.00639,732
2025-10-284,320.004,345.004,185.004,280.004,280.00599,414
2025-10-274,515.004,570.004,250.004,300.004,300.001,134,120
2025-10-243,900.004,530.003,875.004,485.004,485.001,977,904
← NewerPage 4 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.