Skip to main content
HLB Therapeutics Co.,Ltd. (KOSDAQ:115450)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,370.00
+25.00 (0.75%)
At close: Dec 5, 2025

HLB Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,320.003,390.003,260.003,370.003,370.000.75%231,060
Dec 4, 20253,380.003,430.003,285.003,345.003,345.00-0.30%225,047
Dec 3, 20253,425.003,435.003,345.003,355.003,355.00-2.47%283,034
Dec 2, 20253,295.003,465.003,260.003,440.003,440.006.34%468,169
Dec 1, 20253,220.003,320.003,140.003,235.003,235.002.37%303,869
Nov 28, 20253,175.003,220.003,115.003,160.003,160.002.27%215,102
Nov 27, 20253,145.003,190.003,090.003,090.003,090.00-1.44%166,960
Nov 26, 20253,120.003,235.003,115.003,135.003,135.000.97%152,877
Nov 25, 20253,105.003,150.003,075.003,105.003,105.000.65%126,444
Nov 24, 20253,150.003,165.003,070.003,085.003,085.00-0.96%134,950
Nov 21, 20253,065.003,135.003,010.003,115.003,115.00-0.64%240,750
Nov 20, 20253,175.003,230.003,135.003,135.003,135.00-0.79%150,007
Nov 19, 20253,220.003,225.003,130.003,160.003,160.00-1.71%345,089
Nov 18, 20253,295.003,305.003,215.003,215.003,215.00-2.43%268,964
Nov 17, 20253,365.003,395.003,260.003,295.003,295.00-1.93%299,394
Nov 14, 20253,440.003,480.003,350.003,360.003,360.00-2.33%266,294
Nov 13, 20253,385.003,515.003,345.003,440.003,440.000.73%334,968
Nov 12, 20253,380.003,470.003,345.003,415.003,415.001.19%215,785
Nov 11, 20253,470.003,510.003,310.003,375.003,375.00-2.74%321,580
Nov 10, 20253,610.003,615.003,450.003,470.003,470.000.29%321,226
Nov 7, 20253,380.003,550.003,305.003,460.003,460.00-1.14%536,202
Nov 6, 20253,685.003,700.003,480.003,500.003,500.00-2.91%601,480
Nov 5, 20253,885.003,905.003,525.003,605.003,605.00-0.14%1,751,668
Nov 4, 20253,650.004,025.003,535.003,610.003,610.0013.88%5,373,965
Nov 3, 20253,335.003,350.003,170.003,170.003,170.00-4.95%410,411
Oct 31, 20253,400.003,440.003,320.003,335.003,335.00-1.77%295,780
Oct 30, 20253,315.003,510.003,310.003,395.003,395.002.11%472,631
Oct 29, 20253,440.003,475.003,285.003,325.003,325.00-1.63%446,551
Oct 28, 20253,330.003,390.003,280.003,380.003,380.001.65%340,172
Oct 27, 20253,290.003,365.003,250.003,325.003,325.001.37%353,987
Oct 24, 20253,225.003,300.003,200.003,280.003,280.002.18%400,311
Oct 23, 20253,230.003,280.003,205.003,210.003,210.00-0.62%182,020
Oct 22, 20253,295.003,310.003,170.003,230.003,230.00-2.42%229,642
Oct 21, 20253,200.003,375.003,170.003,310.003,310.005.41%878,423
Oct 20, 20253,190.003,190.003,050.003,140.003,140.002.95%271,307
Oct 17, 20253,025.003,145.003,005.003,050.003,050.00-0.65%292,752
Oct 16, 20253,040.003,140.003,040.003,070.003,070.000.16%228,414
Oct 15, 20253,015.003,090.002,985.003,065.003,065.001.66%180,485
Oct 14, 20253,015.003,055.002,980.003,015.003,015.00-0.66%264,351
Oct 13, 20253,000.003,150.002,900.003,035.003,035.001.85%270,241
Oct 10, 20253,070.003,080.002,935.002,980.002,980.00-2.61%269,545
Oct 2, 20253,025.003,130.003,025.003,060.003,060.001.32%192,359
Oct 1, 20253,030.003,055.002,990.003,020.003,020.000.17%146,091
Sep 30, 20253,035.003,085.003,010.003,015.003,015.00-1.63%194,934
Sep 29, 20253,135.003,165.003,050.003,065.003,065.00-2.08%182,842
Sep 26, 20253,165.003,165.003,050.003,130.003,130.00-2.03%212,200
Sep 25, 20253,130.003,215.003,115.003,195.003,195.000.95%157,148
Sep 24, 20253,205.003,230.003,000.003,165.003,165.00-1.40%195,264
Sep 23, 20253,250.003,265.003,105.003,210.003,210.00-0.93%239,020
Sep 22, 20253,350.003,355.003,205.003,240.003,240.00-3.14%305,920