Skip to main content
HLB Genex, Inc. (KOSDAQ:187420)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,810.00
+20.00 (0.72%)
At close: Dec 5, 2025

HLB Genex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,865.002,865.002,740.002,810.002,810.000.72%49,684
Dec 4, 20252,880.002,915.002,700.002,790.002,790.00-3.13%66,292
Dec 3, 20252,895.002,925.002,840.002,880.002,880.00-1.54%31,270
Dec 2, 20252,860.002,935.002,860.002,925.002,925.001.39%28,906
Dec 1, 20252,860.002,970.002,860.002,885.002,885.001.05%30,324
Nov 28, 20252,770.002,860.002,735.002,855.002,855.002.70%19,853
Nov 27, 20252,740.002,810.002,740.002,780.002,780.000.36%65,506
Nov 26, 20252,760.002,885.002,740.002,770.002,770.000.36%44,327
Nov 25, 20252,750.002,825.002,750.002,760.002,760.00-24,916
Nov 24, 20252,865.002,865.002,750.002,760.002,760.00-0.72%23,277
Nov 21, 20252,885.002,885.002,780.002,780.002,780.00-3.64%92,391
Nov 20, 20253,025.003,025.002,880.002,885.002,885.000.17%27,938
Nov 19, 20252,920.002,940.002,850.002,880.002,880.00-1.71%47,009
Nov 18, 20252,970.002,970.002,880.002,930.002,930.00-2.01%55,111
Nov 17, 20253,035.003,100.002,950.002,990.002,990.00-1.32%17,047
Nov 14, 20253,040.003,125.002,950.003,030.003,030.00-0.33%59,605
Nov 13, 20253,005.003,090.002,995.003,040.003,040.001.16%18,338
Nov 12, 20252,900.003,045.002,875.003,005.003,005.003.09%77,459
Nov 11, 20252,950.003,060.002,885.002,915.002,915.00-1.52%101,333
Nov 10, 20253,165.003,165.002,935.002,960.002,960.00-76,486
Nov 7, 20252,975.003,040.002,940.002,960.002,960.00-2.95%133,484
Nov 6, 20253,175.003,175.003,020.003,050.003,050.00-2.87%93,727
Nov 5, 20253,320.003,335.003,000.003,140.003,140.00-0.48%267,246
Nov 4, 20253,305.003,680.003,125.003,155.003,155.005.34%1,796,973
Nov 3, 20253,070.003,105.002,970.002,995.002,995.00-2.44%100,780
Oct 31, 20253,085.003,100.003,045.003,070.003,070.00-0.49%26,037
Oct 30, 20253,095.003,150.003,075.003,085.003,085.00-0.32%71,427
Oct 29, 20253,120.003,185.003,085.003,095.003,095.00-0.80%52,396
Oct 28, 20253,120.003,130.003,080.003,120.003,120.00-24,241
Oct 27, 20253,200.003,200.003,070.003,120.003,120.00-1.58%28,984
Oct 24, 20253,150.003,200.003,095.003,170.003,170.001.12%55,323
Oct 23, 20253,080.003,135.003,035.003,135.003,135.002.28%25,964
Oct 22, 20253,070.003,080.003,000.003,065.003,065.000.16%38,040
Oct 21, 20253,000.003,160.003,000.003,060.003,060.002.00%68,727
Oct 20, 20253,050.003,100.002,995.003,000.003,000.00-1.48%51,372
Oct 17, 20253,040.003,090.002,965.003,045.003,045.000.16%37,783
Oct 16, 20253,000.003,055.002,990.003,040.003,040.00-42,700
Oct 15, 20253,040.003,070.002,950.003,040.003,040.00-29,328
Oct 14, 20253,050.003,100.002,990.003,040.003,040.000.66%43,923
Oct 13, 20252,990.003,060.002,905.003,020.003,020.000.50%38,112
Oct 10, 20253,095.003,185.003,000.003,005.003,005.00-2.44%96,486
Oct 2, 20253,050.003,145.003,050.003,080.003,080.000.33%30,429
Oct 1, 20253,150.003,180.003,060.003,070.003,070.00-2.85%40,556
Sep 30, 20253,160.003,195.003,145.003,160.003,160.00-16,951
Sep 29, 20253,155.003,180.003,100.003,160.003,160.000.16%16,778
Sep 26, 20253,210.003,210.003,100.003,155.003,155.00-1.71%37,857
Sep 25, 20253,170.003,270.003,115.003,210.003,210.001.26%43,942
Sep 24, 20253,205.003,240.003,125.003,170.003,170.00-1.09%32,197
Sep 23, 20253,190.003,210.003,140.003,205.003,205.000.47%27,644
Sep 22, 20253,330.003,330.003,140.003,190.003,190.00-4.20%122,880