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
2025-10-233,880.003,960.003,835.003,870.003,870.00325,969
2025-10-223,940.003,940.003,760.003,825.003,825.00503,748
2025-10-213,730.004,025.003,675.003,950.003,950.001,620,455
2025-10-203,730.003,740.003,600.003,630.003,630.00320,528
2025-10-173,595.003,730.003,525.003,570.003,570.00396,413
2025-10-163,500.003,765.003,495.003,595.003,595.00885,597
2025-10-153,450.003,510.003,315.003,495.003,495.00366,308
2025-10-143,335.003,430.003,315.003,370.003,370.00361,516
2025-10-133,140.003,435.003,135.003,335.003,335.00401,168
2025-10-103,280.003,280.003,105.003,235.003,235.00430,163
2025-10-023,255.003,295.003,225.003,280.003,280.00195,878
2025-10-013,285.003,310.003,220.003,255.003,255.00284,265
2025-09-303,350.003,350.003,285.003,285.003,285.00251,356
2025-09-293,375.003,450.003,350.003,350.003,350.00208,182
2025-09-263,450.003,450.003,350.003,380.003,380.00253,772
2025-09-253,390.003,475.003,340.003,450.003,450.00333,288
2025-09-243,390.003,460.003,320.003,395.003,395.00240,990
2025-09-233,320.003,420.003,285.003,390.003,390.00477,727
2025-09-223,395.003,430.003,320.003,350.003,350.00425,324
2025-09-193,480.003,490.003,375.003,400.003,400.00489,477
2025-09-183,445.003,567.003,445.003,480.003,480.00224,939
2025-09-173,435.003,465.003,380.003,445.003,445.00214,002
2025-09-163,465.003,535.003,425.003,440.003,440.00391,404
2025-09-153,460.003,485.003,370.003,445.003,445.00441,302
2025-09-123,470.003,490.003,435.003,455.003,455.00256,246
2025-09-113,470.003,530.003,405.003,460.003,460.00211,963
2025-09-103,410.003,490.003,385.003,470.003,470.00263,990
2025-09-093,480.003,500.003,385.003,410.003,410.00459,013
2025-09-083,655.003,670.003,480.003,480.003,480.00555,898
2025-09-053,615.003,835.003,595.003,655.003,655.00677,559
2025-09-043,580.003,625.003,565.003,615.003,615.00197,118
2025-09-033,620.003,690.003,555.003,565.003,565.00335,840
2025-09-023,520.003,680.003,450.003,660.003,660.00343,123
2025-09-013,520.003,760.003,505.003,550.003,550.00516,965
2025-08-293,565.003,660.003,485.003,520.003,520.00489,354
2025-08-283,505.003,630.003,460.003,560.003,560.00614,265
2025-08-273,630.003,630.003,515.003,540.003,540.00404,488
2025-08-263,600.003,635.003,530.003,610.003,610.00578,978
2025-08-253,625.003,735.003,580.003,610.003,610.00432,039
2025-08-223,830.003,865.003,580.003,625.003,625.00728,105
2025-08-213,795.003,870.003,740.003,825.003,825.00434,191
2025-08-203,750.003,800.003,680.003,780.003,780.00676,461
2025-08-193,830.003,900.003,750.003,805.003,805.00634,228
2025-08-183,970.003,970.003,835.003,855.003,855.00958,796
2025-08-144,070.004,100.003,970.004,035.004,035.00382,161
2025-08-134,050.004,115.004,020.004,070.004,070.00364,956
2025-08-124,140.004,155.004,040.004,050.004,050.00503,916
2025-08-114,000.004,155.003,980.004,050.004,050.00900,101
2025-08-084,140.004,245.004,065.004,075.004,075.00601,067
2025-08-074,360.004,360.004,190.004,200.004,200.00678,073
2025-08-064,450.004,450.004,315.004,375.004,375.00346,888
2025-08-054,580.004,630.004,440.004,450.004,450.00521,232
2025-08-044,400.004,655.004,250.004,610.004,610.00787,246
2025-08-014,650.004,650.004,505.004,515.004,515.00270,870
2025-07-314,895.004,895.004,640.004,715.004,715.00364,772
2025-07-304,410.004,915.004,350.004,785.004,785.001,160,119
2025-07-294,625.004,625.004,355.004,500.004,500.001,192,377
2025-07-284,910.004,920.004,600.004,625.004,625.00858,146
2025-07-254,800.005,100.004,800.004,890.004,890.00258,343
2025-07-245,060.005,080.004,775.004,900.004,900.00631,761
← NewerPage 5 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.