TipRanks
HLB bioStep Co.Ltd. (KR:278650)
:278650
South Korea Market

HLB bioStep Co.Ltd. (278650) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
3,030.00
3,030.00
2,870.00
2,875.00
2,875.00
-5.89%
172,734
0.90
Oct 01, 2026
3,255.00
3,255.00
2,980.00
3,055.00
3,055.00
-6.14%
298,999
1.59
Sep 30, 2026
3,255.00
3,690.00
3,010.00
3,255.00
3,255.00
-5.38%
702,880
3.97
Sep 29, 2026
3,680.00
4,170.00
3,410.00
3,440.00
3,440.00
+5.85%
2,820,691
21.27
Sep 28, 2026
3,250.00
3,250.00
3,250.00
3,250.00
3,250.00
+30.00%
155,827
1.19
Sep 25, 2026
2,500.00
2,595.00
2,500.00
2,500.00
2,500.00
0.00%
0
0.00
Sep 24, 2026
2,500.00
2,595.00
2,500.00
2,500.00
2,500.00
0.00%
0
0.00
Sep 23, 2026
2,535.00
2,595.00
2,500.00
2,500.00
2,500.00
-1.77%
36,376
0.27
Sep 22, 2026
2,595.00
2,615.00
2,510.00
2,545.00
2,545.00
-1.93%
48,685
0.36
Sep 21, 2026
2,595.00
2,735.00
2,405.00
2,595.00
2,595.00
+3.59%
336,883
2.62
Sep 18, 2026
2,505.00
2,540.00
2,410.00
2,505.00
2,505.00
+0.80%
83,219
0.65
Sep 17, 2026
2,495.00
2,590.00
2,485.00
2,485.00
2,485.00
-0.60%
53,882
0.42
Sep 16, 2026
2,680.00
2,685.00
2,475.00
2,500.00
2,500.00
-3.85%
143,340
1.13
Sep 15, 2026
2,270.00
2,960.00
2,255.00
2,600.00
2,600.00
+14.04%
1,570,689
15.14
Sep 14, 2026
2,295.00
2,395.00
2,270.00
2,280.00
2,280.00
-0.65%
22,340
0.21
Sep 11, 2026
2,290.00
2,480.00
2,250.00
2,295.00
2,295.00
+0.22%
9,783
0.09
Sep 10, 2026
2,295.00
2,400.00
2,270.00
2,290.00
2,290.00
-0.43%
16,254
0.15
Sep 09, 2026
2,340.00
2,365.00
2,285.00
2,300.00
2,300.00
-1.71%
10,114
0.09
Sep 08, 2026
2,400.00
2,440.00
2,330.00
2,340.00
2,340.00
-2.70%
20,631
0.18
Sep 07, 2026
2,530.00
2,595.00
2,405.00
2,405.00
2,405.00
-3.99%
27,027
0.24
Sep 04, 2026
2,420.00
2,530.00
2,400.00
2,505.00
2,505.00
+3.51%
20,122
0.18
Sep 03, 2026
2,420.00
2,500.00
2,360.00
2,420.00
2,420.00
0.00%
21,874
0.19
Sep 02, 2026
2,435.00
2,500.00
2,275.00
2,420.00
2,420.00
-0.62%
45,905
0.40
Sep 01, 2026
2,680.00
2,680.00
2,365.00
2,435.00
2,435.00
+3.40%
34,520
0.30
Aug 31, 2026
2,315.00
2,355.00
2,270.00
2,355.00
2,355.00
+1.73%
14,762
0.13
Aug 28, 2026
2,240.00
2,370.00
2,225.00
2,315.00
2,315.00
+3.35%
12,358
0.11
Aug 27, 2026
2,315.00
2,320.00
2,210.00
2,240.00
2,240.00
-3.24%
27,988
0.24
Aug 26, 2026
2,355.00
2,400.00
2,280.00
2,315.00
2,315.00
-1.70%
21,512
0.18
Aug 25, 2026
2,320.00
2,410.00
2,245.00
2,355.00
2,355.00
+1.51%
12,718
0.10
Aug 24, 2026
2,400.00
2,500.00
2,310.00
2,320.00
2,320.00
-1.28%
18,757
0.15
Aug 21, 2026
2,400.00
2,400.00
2,305.00
2,350.00
2,350.00
-1.88%
26,570
0.21
Aug 20, 2026
2,585.00
2,625.00
2,350.00
2,395.00
2,395.00
-0.21%
39,399
0.32
Aug 19, 2026
2,480.00
2,550.00
2,375.00
2,400.00
2,400.00
-4.00%
30,996
0.25
Aug 18, 2026
2,540.00
2,615.00
2,490.00
2,500.00
2,500.00
-1.57%
49,951
0.40
Aug 17, 2026
2,540.00
2,625.00
2,465.00
2,540.00
2,540.00
0.00%
0
0.00
Aug 14, 2026
2,565.00
2,625.00
2,465.00
2,540.00
2,540.00
+3.67%
61,307
0.46
Aug 13, 2026
2,435.00
2,520.00
2,315.00
2,450.00
2,450.00
+0.62%
78,605
0.58
Aug 12, 2026
2,395.00
2,465.00
2,350.00
2,435.00
2,435.00
+1.67%
36,959
0.27
Aug 11, 2026
2,260.00
2,395.00
2,200.00
2,395.00
2,395.00
+6.92%
67,532
0.50
Aug 10, 2026
2,080.00
2,250.00
2,080.00
2,240.00
2,240.00
+7.69%
50,756
0.38
Aug 07, 2026
2,060.00
2,170.00
2,020.00
2,080.00
2,080.00
+0.97%
43,380
0.33
Aug 06, 2026
1,981.00
2,110.00
1,981.00
2,060.00
2,060.00
+3.99%
68,474
0.52
Aug 05, 2026
2,005.00
2,120.00
1,981.00
1,981.00
1,981.00
+0.05%
66,163
0.50
Aug 04, 2026
1,750.00
2,005.00
1,750.00
1,980.00
1,980.00
+10.61%
60,423
0.46
Aug 03, 2026
1,693.00
1,813.00
1,662.00
1,790.00
1,790.00
+5.73%
46,725
0.36
Jul 31, 2026
1,585.00
1,695.00
1,585.00
1,693.00
1,693.00
+6.95%
29,481
0.23
Jul 30, 2026
1,623.00
1,681.00
1,500.00
1,583.00
1,583.00
-2.46%
40,217
0.31
Jul 29, 2026
1,662.00
1,757.00
1,500.00
1,623.00
1,623.00
-4.87%
91,109
0.72
Jul 28, 2026
1,800.00
1,801.00
1,655.00
1,706.00
1,706.00
-5.22%
65,286
0.52
Jul 27, 2026
1,852.00
1,891.00
1,800.00
1,800.00
1,800.00
-4.76%
105,066
0.85
Rows:
50