HLB Life Science Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,280.00 | 6,320.00 | 6,120.00 | 6,200.00 | 6,200.00 | 211,808 |
| 2025-04-23 | 6,120.00 | 6,350.00 | 6,120.00 | 6,280.00 | 6,280.00 | 348,548 |
| 2025-04-22 | 6,020.00 | 6,180.00 | 6,020.00 | 6,080.00 | 6,080.00 | 258,578 |
| 2025-04-21 | 6,280.00 | 6,280.00 | 6,060.00 | 6,070.00 | 6,070.00 | 340,946 |
| 2025-04-18 | 6,460.00 | 6,470.00 | 6,200.00 | 6,280.00 | 6,280.00 | 344,806 |
| 2025-04-17 | 6,280.00 | 6,560.00 | 6,280.00 | 6,410.00 | 6,410.00 | 590,802 |
| 2025-04-16 | 6,270.00 | 6,280.00 | 6,110.00 | 6,260.00 | 6,260.00 | 305,904 |
| 2025-04-15 | 6,200.00 | 6,350.00 | 6,070.00 | 6,260.00 | 6,260.00 | 582,172 |
| 2025-04-14 | 5,950.00 | 6,100.00 | 5,860.00 | 6,020.00 | 6,020.00 | 536,761 |
| 2025-04-11 | 6,000.00 | 6,050.00 | 5,920.00 | 6,010.00 | 6,010.00 | 498,990 |
| 2025-04-10 | 6,300.00 | 6,310.00 | 5,960.00 | 6,090.00 | 6,090.00 | 482,762 |
| 2025-04-09 | 6,320.00 | 6,390.00 | 5,990.00 | 6,070.00 | 6,070.00 | 780,438 |
| 2025-04-08 | 6,460.00 | 6,590.00 | 6,380.00 | 6,440.00 | 6,440.00 | 422,457 |
| 2025-04-07 | 6,580.00 | 6,660.00 | 6,380.00 | 6,390.00 | 6,390.00 | 703,277 |
| 2025-04-04 | 6,670.00 | 6,800.00 | 6,550.00 | 6,660.00 | 6,660.00 | 1,143,628 |
| 2025-04-03 | 6,590.00 | 6,810.00 | 6,460.00 | 6,750.00 | 6,750.00 | 1,025,890 |
| 2025-04-02 | 6,990.00 | 7,100.00 | 6,310.00 | 6,770.00 | 6,770.00 | 3,435,617 |
| 2025-04-01 | 6,400.00 | 6,720.00 | 6,380.00 | 6,620.00 | 6,620.00 | 690,116 |
| 2025-03-31 | 6,390.00 | 6,440.00 | 6,200.00 | 6,290.00 | 6,290.00 | 886,334 |
| 2025-03-28 | 6,970.00 | 6,970.00 | 6,550.00 | 6,570.00 | 6,570.00 | 1,279,943 |
| 2025-03-27 | 6,630.00 | 6,870.00 | 6,570.00 | 6,770.00 | 6,770.00 | 1,776,184 |
| 2025-03-26 | 6,800.00 | 6,840.00 | 6,530.00 | 6,650.00 | 6,650.00 | 1,818,825 |
| 2025-03-25 | 7,400.00 | 7,520.00 | 6,700.00 | 6,860.00 | 6,860.00 | 5,909,868 |
| 2025-03-24 | 6,280.00 | 7,140.00 | 6,200.00 | 7,030.00 | 7,030.00 | 5,958,541 |
| 2025-03-21 | 5,990.00 | 6,480.00 | 5,990.00 | 5,990.00 | 5,990.00 | 8,262,361 |
| 2025-03-20 | 8,900.00 | 9,510.00 | 8,540.00 | 8,550.00 | 8,550.00 | 1,457,311 |
| 2025-03-19 | 9,400.00 | 9,460.00 | 8,840.00 | 9,000.00 | 9,000.00 | 1,025,295 |
| 2025-03-18 | 9,580.00 | 9,670.00 | 9,380.00 | 9,470.00 | 9,470.00 | 443,861 |
| 2025-03-17 | 9,100.00 | 9,850.00 | 9,100.00 | 9,460.00 | 9,460.00 | 1,131,182 |
| 2025-03-14 | 9,210.00 | 9,440.00 | 8,950.00 | 8,960.00 | 8,960.00 | 749,829 |
| 2025-03-13 | 9,990.00 | 10,160.00 | 9,090.00 | 9,090.00 | 9,090.00 | 1,275,797 |
| 2025-03-12 | 9,730.00 | 10,180.00 | 9,700.00 | 9,950.00 | 9,950.00 | 356,395 |
| 2025-03-11 | 9,950.00 | 10,200.00 | 9,560.00 | 9,730.00 | 9,730.00 | 462,393 |
| 2025-03-10 | 10,600.00 | 10,600.00 | 8,130.00 | 9,720.00 | 9,720.00 | 1,432,816 |
| 2025-03-07 | 10,400.00 | 10,650.00 | 10,260.00 | 10,490.00 | 10,490.00 | 310,866 |
| 2025-03-06 | 10,850.00 | 10,940.00 | 10,150.00 | 10,400.00 | 10,400.00 | 879,106 |
| 2025-03-05 | 11,090.00 | 11,250.00 | 10,750.00 | 10,850.00 | 10,850.00 | 408,953 |
| 2025-03-04 | 11,050.00 | 11,220.00 | 10,750.00 | 10,970.00 | 10,970.00 | 471,660 |
| 2025-02-28 | 11,230.00 | 11,370.00 | 10,830.00 | 11,050.00 | 11,050.00 | 657,253 |
| 2025-02-27 | 10,700.00 | 11,940.00 | 10,680.00 | 11,250.00 | 11,250.00 | 3,003,927 |
| 2025-02-26 | 10,970.00 | 11,020.00 | 10,660.00 | 10,660.00 | 10,660.00 | 378,402 |
| 2025-02-25 | 11,020.00 | 11,130.00 | 10,850.00 | 10,970.00 | 10,970.00 | 319,404 |
| 2025-02-24 | 10,690.00 | 11,250.00 | 10,500.00 | 11,130.00 | 11,130.00 | 703,032 |
| 2025-02-21 | 10,920.00 | 11,150.00 | 10,650.00 | 10,700.00 | 10,700.00 | 395,488 |
| 2025-02-20 | 11,370.00 | 11,580.00 | 10,800.00 | 10,930.00 | 10,930.00 | 803,579 |
| 2025-02-19 | 11,590.00 | 11,600.00 | 10,860.00 | 11,520.00 | 11,520.00 | 545,110 |
| 2025-02-18 | 11,330.00 | 11,680.00 | 11,310.00 | 11,560.00 | 11,560.00 | 892,535 |
| 2025-02-17 | 10,800.00 | 11,430.00 | 10,700.00 | 11,260.00 | 11,260.00 | 1,143,087 |
| 2025-02-14 | 9,920.00 | 10,910.00 | 9,920.00 | 10,730.00 | 10,730.00 | 1,646,140 |
| 2025-02-13 | 10,100.00 | 10,140.00 | 9,860.00 | 9,920.00 | 9,920.00 | 358,227 |
| 2025-02-12 | 10,020.00 | 10,120.00 | 9,980.00 | 10,080.00 | 10,080.00 | 168,347 |
| 2025-02-11 | 10,040.00 | 10,150.00 | 9,960.00 | 10,020.00 | 10,020.00 | 230,095 |
| 2025-02-10 | 10,100.00 | 10,270.00 | 10,000.00 | 10,040.00 | 10,040.00 | 289,903 |
| 2025-02-07 | 10,130.00 | 10,350.00 | 10,080.00 | 10,150.00 | 10,150.00 | 330,491 |
| 2025-02-06 | 10,400.00 | 10,720.00 | 10,050.00 | 10,130.00 | 10,130.00 | 470,697 |
| 2025-02-05 | 10,670.00 | 10,720.00 | 10,400.00 | 10,420.00 | 10,420.00 | 349,200 |
| 2025-02-04 | 10,650.00 | 10,900.00 | 10,640.00 | 10,640.00 | 10,640.00 | 325,101 |
| 2025-02-03 | 10,650.00 | 10,740.00 | 10,350.00 | 10,590.00 | 10,590.00 | 417,670 |
| 2025-01-31 | 10,600.00 | 10,880.00 | 10,520.00 | 10,640.00 | 10,640.00 | 236,941 |
| 2025-01-24 | 10,760.00 | 10,790.00 | 10,200.00 | 10,610.00 | 10,610.00 | 374,769 |
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.