HLB Pharmaceutical Co., Ltd. (KOSDAQ:047920)
South Korea
· Delayed Price · Currency is KRW 15,770
+180 (1.15%)
At close: Dec 5, 2025
HLB Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,600.00 | 15,920.00 | 15,450.00 | 15,770.00 | 15,770.00 | 1.15% | 75,866 |
| Dec 4, 2025 | 16,000.00 | 16,000.00 | 15,550.00 | 15,590.00 | 15,590.00 | -2.07% | 96,414 |
| Dec 3, 2025 | 16,150.00 | 16,260.00 | 15,850.00 | 15,920.00 | 15,920.00 | -3.52% | 127,234 |
| Dec 2, 2025 | 16,400.00 | 16,620.00 | 16,110.00 | 16,500.00 | 16,500.00 | 3.06% | 150,926 |
| Dec 1, 2025 | 15,950.00 | 16,230.00 | 15,800.00 | 16,010.00 | 16,010.00 | 4.03% | 127,863 |
| Nov 28, 2025 | 15,300.00 | 15,570.00 | 15,210.00 | 15,390.00 | 15,390.00 | 1.25% | 77,528 |
| Nov 27, 2025 | 15,340.00 | 15,400.00 | 15,110.00 | 15,200.00 | 15,200.00 | -0.13% | 45,439 |
| Nov 26, 2025 | 14,870.00 | 15,480.00 | 14,830.00 | 15,220.00 | 15,220.00 | 3.75% | 72,816 |
| Nov 25, 2025 | 14,510.00 | 14,870.00 | 14,250.00 | 14,670.00 | 14,670.00 | 2.59% | 81,357 |
| Nov 24, 2025 | 14,700.00 | 14,950.00 | 14,300.00 | 14,300.00 | 14,300.00 | -2.12% | 804,065 |
| Nov 21, 2025 | 14,790.00 | 14,880.00 | 14,560.00 | 14,610.00 | 14,610.00 | -3.75% | 102,104 |
| Nov 20, 2025 | 15,400.00 | 15,600.00 | 15,140.00 | 15,180.00 | 15,180.00 | -0.65% | 83,726 |
| Nov 19, 2025 | 15,610.00 | 15,670.00 | 15,110.00 | 15,280.00 | 15,280.00 | -3.29% | 121,961 |
| Nov 18, 2025 | 16,350.00 | 16,420.00 | 15,800.00 | 15,800.00 | 15,800.00 | -4.36% | 123,568 |
| Nov 17, 2025 | 16,950.00 | 16,950.00 | 16,210.00 | 16,520.00 | 16,520.00 | -0.60% | 120,589 |
| Nov 14, 2025 | 16,920.00 | 17,350.00 | 16,620.00 | 16,620.00 | 16,620.00 | -2.98% | 148,796 |
| Nov 13, 2025 | 17,250.00 | 17,370.00 | 16,730.00 | 17,130.00 | 17,130.00 | -0.17% | 159,938 |
| Nov 12, 2025 | 17,120.00 | 17,380.00 | 16,950.00 | 17,160.00 | 17,160.00 | 0.53% | 182,585 |
| Nov 11, 2025 | 17,180.00 | 17,400.00 | 16,670.00 | 17,070.00 | 17,070.00 | -0.41% | 171,003 |
| Nov 10, 2025 | 17,650.00 | 17,700.00 | 17,100.00 | 17,140.00 | 17,140.00 | 3.00% | 165,767 |
| Nov 7, 2025 | 16,530.00 | 17,110.00 | 16,000.00 | 16,640.00 | 16,640.00 | -3.26% | 200,461 |
| Nov 6, 2025 | 18,200.00 | 18,260.00 | 17,130.00 | 17,200.00 | 17,200.00 | -5.02% | 381,585 |
| Nov 5, 2025 | 19,040.00 | 19,370.00 | 17,420.00 | 18,110.00 | 18,110.00 | 5.54% | 1,420,197 |
| Nov 4, 2025 | 18,850.00 | 19,100.00 | 17,000.00 | 17,160.00 | 17,160.00 | 16.34% | 2,529,537 |
| Nov 3, 2025 | 15,470.00 | 15,470.00 | 14,750.00 | 14,750.00 | 14,750.00 | -4.03% | 137,064 |
| Oct 31, 2025 | 15,640.00 | 15,900.00 | 15,350.00 | 15,370.00 | 15,370.00 | -1.41% | 115,797 |
| Oct 30, 2025 | 15,530.00 | 16,380.00 | 15,390.00 | 15,590.00 | 15,590.00 | 0.26% | 263,547 |
| Oct 29, 2025 | 15,930.00 | 16,260.00 | 15,380.00 | 15,550.00 | 15,550.00 | -0.96% | 186,626 |
| Oct 28, 2025 | 15,650.00 | 15,750.00 | 15,020.00 | 15,700.00 | 15,700.00 | 1.88% | 135,561 |
| Oct 27, 2025 | 15,550.00 | 15,590.00 | 15,020.00 | 15,410.00 | 15,410.00 | 0.98% | 124,073 |
| Oct 24, 2025 | 14,760.00 | 15,350.00 | 14,720.00 | 15,260.00 | 15,260.00 | 3.25% | 143,749 |
| Oct 23, 2025 | 14,880.00 | 14,970.00 | 14,710.00 | 14,780.00 | 14,780.00 | 0.61% | 77,046 |
| Oct 22, 2025 | 14,950.00 | 14,950.00 | 14,600.00 | 14,690.00 | 14,690.00 | -2.65% | 109,911 |
| Oct 21, 2025 | 14,750.00 | 15,890.00 | 14,600.00 | 15,090.00 | 15,090.00 | 5.30% | 676,781 |
| Oct 20, 2025 | 14,690.00 | 14,690.00 | 13,900.00 | 14,330.00 | 14,330.00 | 2.58% | 134,623 |
| Oct 17, 2025 | 13,880.00 | 14,230.00 | 13,490.00 | 13,970.00 | 13,970.00 | 0.65% | 102,129 |
| Oct 16, 2025 | 13,490.00 | 14,170.00 | 13,480.00 | 13,880.00 | 13,880.00 | 2.97% | 105,092 |
| Oct 15, 2025 | 13,380.00 | 13,530.00 | 13,190.00 | 13,480.00 | 13,480.00 | 1.74% | 55,846 |
| Oct 14, 2025 | 13,400.00 | 13,550.00 | 13,200.00 | 13,250.00 | 13,250.00 | -1.92% | 101,428 |
| Oct 13, 2025 | 12,810.00 | 13,980.00 | 12,500.00 | 13,510.00 | 13,510.00 | 3.60% | 161,788 |
| Oct 10, 2025 | 13,390.00 | 13,500.00 | 13,010.00 | 13,040.00 | 13,040.00 | -3.91% | 108,311 |
| Oct 2, 2025 | 13,470.00 | 13,680.00 | 13,330.00 | 13,570.00 | 13,570.00 | 0.89% | 75,826 |
| Oct 1, 2025 | 13,580.00 | 13,590.00 | 13,400.00 | 13,450.00 | 13,450.00 | -0.37% | 44,981 |
| Sep 30, 2025 | 13,800.00 | 13,830.00 | 13,470.00 | 13,500.00 | 13,500.00 | -2.39% | 95,686 |
| Sep 29, 2025 | 13,920.00 | 14,160.00 | 13,630.00 | 13,830.00 | 13,830.00 | -0.58% | 60,220 |
| Sep 26, 2025 | 14,050.00 | 14,070.00 | 13,840.00 | 13,910.00 | 13,910.00 | -2.11% | 72,700 |
| Sep 25, 2025 | 14,030.00 | 14,310.00 | 14,020.00 | 14,210.00 | 14,210.00 | 0.85% | 64,807 |
| Sep 24, 2025 | 14,140.00 | 14,420.00 | 13,870.00 | 14,090.00 | 14,090.00 | -0.35% | 71,163 |
| Sep 23, 2025 | 14,150.00 | 14,190.00 | 13,900.00 | 14,140.00 | 14,140.00 | -0.07% | 63,284 |
| Sep 22, 2025 | 14,250.00 | 14,290.00 | 14,120.00 | 14,150.00 | 14,150.00 | -1.39% | 64,772 |