HLB Life Science Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,050.00 | 5,130.00 | 5,010.00 | 5,060.00 | 5,060.00 | 432,364 |
| 2025-07-22 | 5,230.00 | 5,310.00 | 5,050.00 | 5,090.00 | 5,090.00 | 411,246 |
| 2025-07-21 | 5,520.00 | 5,550.00 | 5,110.00 | 5,220.00 | 5,220.00 | 762,211 |
| 2025-07-18 | 5,580.00 | 5,580.00 | 5,400.00 | 5,550.00 | 5,550.00 | 421,855 |
| 2025-07-17 | 5,380.00 | 5,650.00 | 5,380.00 | 5,560.00 | 5,560.00 | 697,287 |
| 2025-07-16 | 5,400.00 | 5,470.00 | 5,280.00 | 5,390.00 | 5,390.00 | 432,814 |
| 2025-07-15 | 5,200.00 | 5,440.00 | 5,130.00 | 5,400.00 | 5,400.00 | 819,651 |
| 2025-07-14 | 5,270.00 | 5,470.00 | 5,040.00 | 5,200.00 | 5,200.00 | 956,173 |
| 2025-07-11 | 4,700.00 | 5,360.00 | 4,685.00 | 5,150.00 | 5,150.00 | 5,001,365 |
| 2025-07-10 | 4,845.00 | 4,895.00 | 4,535.00 | 4,660.00 | 4,660.00 | 1,416,771 |
| 2025-07-09 | 5,260.00 | 5,260.00 | 4,755.00 | 4,805.00 | 4,805.00 | 306,901 |
| 2025-07-08 | 4,815.00 | 4,925.00 | 4,795.00 | 4,815.00 | 4,815.00 | 411,100 |
| 2025-07-07 | 4,935.00 | 4,950.00 | 4,860.00 | 4,930.00 | 4,930.00 | 138,912 |
| 2025-07-04 | 4,995.00 | 5,000.00 | 4,925.00 | 4,935.00 | 4,935.00 | 228,243 |
| 2025-07-03 | 4,950.00 | 4,995.00 | 4,920.00 | 4,995.00 | 4,995.00 | 207,877 |
| 2025-07-02 | 4,920.00 | 4,975.00 | 4,830.00 | 4,945.00 | 4,945.00 | 212,377 |
| 2025-07-01 | 4,950.00 | 4,970.00 | 4,890.00 | 4,920.00 | 4,920.00 | 284,761 |
| 2025-06-30 | 4,935.00 | 4,965.00 | 4,825.00 | 4,950.00 | 4,950.00 | 468,480 |
| 2025-06-27 | 4,965.00 | 5,060.00 | 4,895.00 | 4,935.00 | 4,935.00 | 345,590 |
| 2025-06-26 | 5,020.00 | 5,070.00 | 4,905.00 | 4,975.00 | 4,975.00 | 663,186 |
| 2025-06-25 | 5,250.00 | 5,280.00 | 5,080.00 | 5,080.00 | 5,080.00 | 771,044 |
| 2025-06-24 | 5,200.00 | 5,450.00 | 5,150.00 | 5,250.00 | 5,250.00 | 968,380 |
| 2025-06-23 | 5,710.00 | 5,710.00 | 5,520.00 | 5,540.00 | 5,540.00 | 369,188 |
| 2025-06-20 | 5,750.00 | 5,820.00 | 5,620.00 | 5,750.00 | 5,750.00 | 359,278 |
| 2025-06-19 | 5,520.00 | 5,980.00 | 5,310.00 | 5,750.00 | 5,750.00 | 1,104,883 |
| 2025-06-18 | 5,580.00 | 5,630.00 | 5,540.00 | 5,560.00 | 5,560.00 | 269,102 |
| 2025-06-17 | 5,620.00 | 5,750.00 | 5,570.00 | 5,620.00 | 5,620.00 | 291,396 |
| 2025-06-16 | 5,740.00 | 5,760.00 | 5,550.00 | 5,610.00 | 5,610.00 | 396,573 |
| 2025-06-13 | 5,940.00 | 5,940.00 | 5,740.00 | 5,760.00 | 5,760.00 | 395,806 |
| 2025-06-12 | 5,940.00 | 6,020.00 | 5,870.00 | 5,940.00 | 5,940.00 | 297,212 |
| 2025-06-11 | 5,860.00 | 5,980.00 | 5,830.00 | 5,940.00 | 5,940.00 | 282,992 |
| 2025-06-10 | 5,700.00 | 5,890.00 | 5,700.00 | 5,840.00 | 5,840.00 | 259,024 |
| 2025-06-09 | 5,810.00 | 5,860.00 | 5,700.00 | 5,750.00 | 5,750.00 | 380,508 |
| 2025-06-05 | 5,850.00 | 5,910.00 | 5,810.00 | 5,860.00 | 5,860.00 | 204,224 |
| 2025-06-04 | 5,800.00 | 6,020.00 | 5,800.00 | 5,830.00 | 5,830.00 | 469,841 |
| 2025-06-02 | 6,050.00 | 6,050.00 | 5,980.00 | 6,000.00 | 6,000.00 | 154,400 |
| 2025-05-30 | 6,180.00 | 6,210.00 | 6,010.00 | 6,070.00 | 6,070.00 | 253,884 |
| 2025-05-29 | 6,150.00 | 6,330.00 | 6,110.00 | 6,180.00 | 6,180.00 | 321,114 |
| 2025-05-28 | 5,920.00 | 6,250.00 | 5,920.00 | 6,070.00 | 6,070.00 | 540,340 |
| 2025-05-27 | 5,940.00 | 5,980.00 | 5,800.00 | 5,910.00 | 5,910.00 | 319,201 |
| 2025-05-26 | 6,000.00 | 6,160.00 | 5,930.00 | 5,940.00 | 5,940.00 | 313,350 |
| 2025-05-23 | 6,050.00 | 6,050.00 | 5,950.00 | 6,010.00 | 6,010.00 | 194,347 |
| 2025-05-22 | 5,980.00 | 6,060.00 | 5,910.00 | 6,020.00 | 6,020.00 | 447,278 |
| 2025-05-21 | 6,000.00 | 6,050.00 | 5,960.00 | 5,970.00 | 5,970.00 | 208,786 |
| 2025-05-20 | 6,050.00 | 6,160.00 | 5,920.00 | 5,930.00 | 5,930.00 | 287,545 |
| 2025-05-19 | 6,290.00 | 6,290.00 | 6,010.00 | 6,010.00 | 6,010.00 | 488,500 |
| 2025-05-16 | 6,430.00 | 6,450.00 | 6,310.00 | 6,360.00 | 6,360.00 | 282,597 |
| 2025-05-15 | 6,430.00 | 6,490.00 | 6,400.00 | 6,480.00 | 6,480.00 | 207,436 |
| 2025-05-14 | 6,350.00 | 6,450.00 | 6,350.00 | 6,430.00 | 6,430.00 | 226,814 |
| 2025-05-13 | 6,400.00 | 6,560.00 | 6,390.00 | 6,440.00 | 6,440.00 | 210,939 |
| 2025-05-12 | 6,510.00 | 6,510.00 | 6,300.00 | 6,400.00 | 6,400.00 | 235,087 |
| 2025-05-09 | 6,480.00 | 6,560.00 | 6,400.00 | 6,510.00 | 6,510.00 | 202,064 |
| 2025-05-08 | 6,660.00 | 6,680.00 | 6,490.00 | 6,500.00 | 6,500.00 | 208,200 |
| 2025-05-07 | 6,480.00 | 6,690.00 | 6,390.00 | 6,630.00 | 6,630.00 | 385,731 |
| 2025-05-02 | 6,330.00 | 6,510.00 | 6,320.00 | 6,480.00 | 6,480.00 | 361,578 |
| 2025-04-30 | 6,220.00 | 6,370.00 | 6,210.00 | 6,300.00 | 6,300.00 | 475,061 |
| 2025-04-29 | 6,180.00 | 6,300.00 | 6,150.00 | 6,220.00 | 6,220.00 | 324,903 |
| 2025-04-28 | 6,170.00 | 6,230.00 | 6,110.00 | 6,140.00 | 6,140.00 | 342,544 |
| 2025-04-25 | 6,200.00 | 6,270.00 | 6,170.00 | 6,210.00 | 6,210.00 | 242,568 |
| 2025-04-24 | 6,280.00 | 6,320.00 | 6,120.00 | 6,200.00 | 6,200.00 | 211,808 |
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.