KOSDAQ - Delayed Quote KRW
HLB Co., Ltd. (028300.KQ)
56,700.00
-1,100.00
(-1.90%)
As of 1:09:25 PM GMT+9. Market Open.
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 57,500.00 | 57,500.00 | 56,500.00 | 56,700.00 | 56,700.00 | 215,445 |
| May 9, 2025 | 57,300.00 | 58,200.00 | 56,500.00 | 57,800.00 | 57,800.00 | 260,571 |
| May 8, 2025 | 59,600.00 | 59,600.00 | 57,000.00 | 57,000.00 | 57,000.00 | 456,269 |
| May 7, 2025 | 58,000.00 | 59,200.00 | 56,700.00 | 58,800.00 | 58,800.00 | 561,427 |
| May 2, 2025 | 56,900.00 | 58,000.00 | 56,700.00 | 57,400.00 | 57,400.00 | 371,883 |
| Apr 30, 2025 | 56,300.00 | 57,100.00 | 56,000.00 | 56,900.00 | 56,900.00 | 427,788 |
| Apr 29, 2025 | 55,400.00 | 57,300.00 | 55,000.00 | 55,900.00 | 55,900.00 | 374,792 |
| Apr 28, 2025 | 54,400.00 | 56,000.00 | 54,400.00 | 55,300.00 | 55,300.00 | 325,618 |
| Apr 25, 2025 | 54,800.00 | 56,300.00 | 54,500.00 | 55,200.00 | 55,200.00 | 343,574 |
| Apr 24, 2025 | 55,400.00 | 56,200.00 | 54,400.00 | 55,200.00 | 55,200.00 | 295,086 |
| Apr 23, 2025 | 54,400.00 | 56,100.00 | 53,700.00 | 55,900.00 | 55,900.00 | 584,096 |
| Apr 22, 2025 | 52,900.00 | 54,000.00 | 52,600.00 | 53,500.00 | 53,500.00 | 310,277 |
| Apr 21, 2025 | 54,500.00 | 54,500.00 | 53,300.00 | 53,500.00 | 53,500.00 | 341,659 |
| Apr 18, 2025 | 56,200.00 | 56,800.00 | 54,400.00 | 55,000.00 | 55,000.00 | 452,337 |
| Apr 17, 2025 | 55,400.00 | 57,400.00 | 55,300.00 | 56,100.00 | 56,100.00 | 567,075 |
| Apr 16, 2025 | 54,000.00 | 54,700.00 | 53,600.00 | 54,400.00 | 54,400.00 | 369,859 |
| Apr 15, 2025 | 53,400.00 | 55,000.00 | 52,300.00 | 54,100.00 | 54,100.00 | 619,057 |
| Apr 14, 2025 | 50,600.00 | 53,300.00 | 50,500.00 | 52,800.00 | 52,800.00 | 782,995 |
| Apr 11, 2025 | 51,500.00 | 52,500.00 | 51,000.00 | 52,300.00 | 52,300.00 | 596,826 |
| Apr 10, 2025 | 54,600.00 | 54,600.00 | 51,200.00 | 52,600.00 | 52,600.00 | 923,575 |
| Apr 9, 2025 | 55,000.00 | 55,000.00 | 50,800.00 | 52,700.00 | 52,700.00 | 1,153,082 |
| Apr 8, 2025 | 56,400.00 | 56,900.00 | 55,300.00 | 55,800.00 | 55,800.00 | 461,730 |
| Apr 7, 2025 | 56,100.00 | 57,500.00 | 55,400.00 | 55,400.00 | 55,400.00 | 785,509 |
| Apr 4, 2025 | 56,400.00 | 58,600.00 | 55,800.00 | 57,600.00 | 57,600.00 | 850,566 |
| Apr 3, 2025 | 55,100.00 | 57,400.00 | 55,100.00 | 57,000.00 | 57,000.00 | 456,245 |
| Apr 2, 2025 | 59,100.00 | 59,400.00 | 55,200.00 | 56,700.00 | 56,700.00 | 1,034,513 |
| Apr 1, 2025 | 56,900.00 | 58,500.00 | 56,100.00 | 58,000.00 | 58,000.00 | 691,325 |
| Mar 31, 2025 | 55,000.00 | 56,200.00 | 54,000.00 | 55,100.00 | 55,100.00 | 1,106,461 |
| Mar 28, 2025 | 60,000.00 | 60,100.00 | 56,900.00 | 57,200.00 | 57,200.00 | 1,223,757 |
| Mar 27, 2025 | 55,200.00 | 59,400.00 | 55,100.00 | 58,600.00 | 58,600.00 | 1,635,762 |
| Mar 26, 2025 | 54,600.00 | 55,500.00 | 53,700.00 | 55,200.00 | 55,200.00 | 890,987 |
| Mar 25, 2025 | 56,300.00 | 58,800.00 | 53,700.00 | 55,300.00 | 55,300.00 | 2,915,754 |
| Mar 24, 2025 | 48,650.00 | 54,300.00 | 47,600.00 | 53,700.00 | 53,700.00 | 6,116,974 |
| Mar 21, 2025 | 46,500.00 | 49,650.00 | 46,500.00 | 46,500.00 | 46,500.00 | 10,888,340 |
| Mar 20, 2025 | 70,800.00 | 74,500.00 | 66,400.00 | 66,400.00 | 66,400.00 | 4,163,282 |
| Mar 19, 2025 | 75,600.00 | 76,600.00 | 69,600.00 | 71,900.00 | 71,900.00 | 3,214,306 |
| Mar 18, 2025 | 77,100.00 | 77,600.00 | 75,200.00 | 76,700.00 | 76,700.00 | 1,172,415 |
| Mar 17, 2025 | 73,400.00 | 78,000.00 | 73,100.00 | 75,600.00 | 75,600.00 | 2,111,602 |
| Mar 14, 2025 | 74,200.00 | 77,300.00 | 71,500.00 | 72,000.00 | 72,000.00 | 1,877,712 |
| Mar 13, 2025 | 78,600.00 | 79,900.00 | 71,800.00 | 74,200.00 | 74,200.00 | 2,615,081 |
| Mar 12, 2025 | 78,600.00 | 81,000.00 | 77,700.00 | 78,500.00 | 78,500.00 | 774,381 |
| Mar 11, 2025 | 79,000.00 | 83,800.00 | 77,100.00 | 78,500.00 | 78,500.00 | 1,267,720 |
| Mar 10, 2025 | 85,800.00 | 85,800.00 | 67,600.00 | 79,800.00 | 79,800.00 | 2,982,122 |
| Mar 7, 2025 | 85,400.00 | 88,000.00 | 84,500.00 | 85,800.00 | 85,800.00 | 831,026 |
| Mar 6, 2025 | 89,900.00 | 91,000.00 | 84,500.00 | 85,500.00 | 85,500.00 | 1,467,748 |
| Mar 5, 2025 | 90,300.00 | 92,000.00 | 88,100.00 | 89,300.00 | 89,300.00 | 965,337 |
| Mar 4, 2025 | 90,000.00 | 91,500.00 | 87,000.00 | 89,400.00 | 89,400.00 | 1,231,071 |
| Feb 28, 2025 | 91,500.00 | 92,500.00 | 88,400.00 | 89,300.00 | 89,300.00 | 1,796,215 |
| Feb 27, 2025 | 85,500.00 | 97,600.00 | 85,400.00 | 92,500.00 | 92,500.00 | 6,153,670 |
| Feb 26, 2025 | 87,800.00 | 88,200.00 | 84,500.00 | 84,600.00 | 84,600.00 | 1,121,582 |
| Feb 25, 2025 | 86,500.00 | 89,000.00 | 85,900.00 | 87,700.00 | 87,700.00 | 1,322,836 |
| Feb 24, 2025 | 81,000.00 | 88,900.00 | 80,600.00 | 88,000.00 | 88,000.00 | 2,085,752 |
| Feb 21, 2025 | 84,300.00 | 86,200.00 | 81,500.00 | 81,800.00 | 81,800.00 | 869,213 |
| Feb 20, 2025 | 86,800.00 | 88,400.00 | 82,300.00 | 84,500.00 | 84,500.00 | 1,490,970 |
| Feb 19, 2025 | 87,800.00 | 88,400.00 | 85,500.00 | 88,000.00 | 88,000.00 | 947,663 |
| Feb 18, 2025 | 86,400.00 | 88,500.00 | 85,000.00 | 87,700.00 | 87,700.00 | 1,496,996 |
| Feb 17, 2025 | 82,300.00 | 86,400.00 | 81,000.00 | 85,400.00 | 85,400.00 | 2,181,135 |
| Feb 14, 2025 | 74,500.00 | 84,100.00 | 74,300.00 | 81,300.00 | 81,300.00 | 3,609,591 |
| Feb 13, 2025 | 75,600.00 | 75,700.00 | 74,100.00 | 74,300.00 | 74,300.00 | 561,293 |
| Feb 12, 2025 | 75,200.00 | 75,800.00 | 74,400.00 | 75,400.00 | 75,400.00 | 365,923 |
| Feb 11, 2025 | 75,300.00 | 76,000.00 | 74,200.00 | 75,100.00 | 75,100.00 | 529,604 |
| Feb 10, 2025 | 76,600.00 | 77,000.00 | 75,200.00 | 75,300.00 | 75,300.00 | 612,383 |
| Feb 7, 2025 | 75,600.00 | 78,300.00 | 75,600.00 | 76,600.00 | 76,600.00 | 751,500 |
| Feb 6, 2025 | 78,500.00 | 79,100.00 | 75,400.00 | 75,900.00 | 75,900.00 | 1,335,816 |
| Feb 5, 2025 | 80,700.00 | 80,700.00 | 78,800.00 | 78,800.00 | 78,800.00 | 597,863 |
| Feb 4, 2025 | 79,600.00 | 81,500.00 | 79,600.00 | 80,200.00 | 80,200.00 | 806,018 |
| Feb 3, 2025 | 80,500.00 | 81,000.00 | 78,000.00 | 79,600.00 | 79,600.00 | 822,939 |
| Jan 31, 2025 | 77,000.00 | 81,200.00 | 77,000.00 | 80,400.00 | 80,400.00 | 927,124 |
| Jan 24, 2025 | 79,100.00 | 80,400.00 | 74,700.00 | 79,100.00 | 79,100.00 | 1,075,796 |
| Jan 23, 2025 | 79,300.00 | 80,500.00 | 78,700.00 | 80,400.00 | 80,400.00 | 422,155 |
| Jan 22, 2025 | 79,800.00 | 81,400.00 | 79,600.00 | 79,600.00 | 79,600.00 | 668,716 |
| Jan 21, 2025 | 77,300.00 | 80,900.00 | 76,700.00 | 80,300.00 | 80,300.00 | 794,567 |
| Jan 20, 2025 | 78,100.00 | 79,000.00 | 77,100.00 | 77,100.00 | 77,100.00 | 462,952 |
| Jan 17, 2025 | 79,000.00 | 79,200.00 | 77,200.00 | 77,900.00 | 77,900.00 | 632,290 |
| Jan 16, 2025 | 74,800.00 | 80,400.00 | 74,700.00 | 79,000.00 | 79,000.00 | 1,573,977 |
| Jan 15, 2025 | 84,000.00 | 84,500.00 | 73,100.00 | 74,700.00 | 74,700.00 | 3,976,896 |
| Jan 14, 2025 | 78,500.00 | 80,200.00 | 77,700.00 | 79,400.00 | 79,400.00 | 696,416 |
| Jan 13, 2025 | 80,300.00 | 82,100.00 | 77,100.00 | 78,200.00 | 78,200.00 | 1,097,327 |
| Jan 10, 2025 | 78,300.00 | 81,100.00 | 78,300.00 | 80,300.00 | 80,300.00 | 660,441 |
| Jan 9, 2025 | 79,700.00 | 81,300.00 | 78,300.00 | 79,000.00 | 79,000.00 | 881,125 |
| Jan 8, 2025 | 78,600.00 | 81,300.00 | 77,600.00 | 80,000.00 | 80,000.00 | 1,067,627 |
| Jan 7, 2025 | 76,900.00 | 79,700.00 | 76,100.00 | 78,900.00 | 78,900.00 | 911,368 |
| Jan 6, 2025 | 75,700.00 | 78,300.00 | 75,300.00 | 77,200.00 | 77,200.00 | 819,859 |
| Jan 3, 2025 | 73,400.00 | 76,800.00 | 73,100.00 | 75,700.00 | 75,700.00 | 982,169 |
| Jan 2, 2025 | 73,100.00 | 75,000.00 | 72,100.00 | 73,400.00 | 73,400.00 | 619,817 |
| Dec 30, 2024 | 69,800.00 | 73,300.00 | 69,400.00 | 73,100.00 | 73,100.00 | 891,957 |
| Dec 27, 2024 | 67,000.00 | 71,300.00 | 65,500.00 | 70,300.00 | 70,300.00 | 1,429,918 |
| Dec 26, 2024 | 66,700.00 | 68,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 875,077 |
| Dec 24, 2024 | 68,000.00 | 69,800.00 | 66,300.00 | 66,700.00 | 66,700.00 | 867,146 |
| Dec 23, 2024 | 70,400.00 | 71,300.00 | 67,600.00 | 67,600.00 | 67,600.00 | 796,851 |
| Dec 20, 2024 | 70,200.00 | 72,700.00 | 68,900.00 | 69,600.00 | 69,600.00 | 742,669 |
| Dec 19, 2024 | 70,200.00 | 71,300.00 | 69,700.00 | 70,200.00 | 70,200.00 | 589,052 |
| Dec 18, 2024 | 71,800.00 | 72,100.00 | 70,800.00 | 71,400.00 | 71,400.00 | 477,379 |
| Dec 17, 2024 | 73,800.00 | 73,900.00 | 71,400.00 | 71,400.00 | 71,400.00 | 525,294 |
| Dec 16, 2024 | 72,600.00 | 75,300.00 | 71,600.00 | 73,700.00 | 73,700.00 | 866,734 |
| Dec 13, 2024 | 70,500.00 | 72,900.00 | 70,500.00 | 72,000.00 | 72,000.00 | 633,655 |
| Dec 12, 2024 | 73,700.00 | 74,700.00 | 69,300.00 | 70,300.00 | 70,300.00 | 1,737,597 |
| Dec 11, 2024 | 73,300.00 | 77,900.00 | 72,600.00 | 74,100.00 | 74,100.00 | 968,278 |
| Dec 10, 2024 | 73,200.00 | 74,000.00 | 72,200.00 | 73,500.00 | 73,500.00 | 639,925 |
| Dec 9, 2024 | 71,200.00 | 73,400.00 | 71,000.00 | 72,100.00 | 72,100.00 | 821,600 |
| Dec 6, 2024 | 73,700.00 | 73,700.00 | 70,500.00 | 72,400.00 | 72,400.00 | 851,931 |
| Dec 5, 2024 | 71,400.00 | 73,900.00 | 71,300.00 | 73,100.00 | 73,100.00 | 519,155 |
| Dec 4, 2024 | 71,100.00 | 74,000.00 | 70,400.00 | 72,000.00 | 72,000.00 | 820,898 |
| Dec 3, 2024 | 72,400.00 | 74,600.00 | 71,600.00 | 73,600.00 | 73,600.00 | 856,814 |
| Dec 2, 2024 | 72,500.00 | 72,700.00 | 70,300.00 | 71,400.00 | 71,400.00 | 602,230 |
| Nov 29, 2024 | 74,200.00 | 74,400.00 | 71,100.00 | 71,800.00 | 71,800.00 | 719,613 |
| Nov 28, 2024 | 74,700.00 | 75,200.00 | 72,800.00 | 73,600.00 | 73,600.00 | 626,374 |
| Nov 27, 2024 | 76,000.00 | 76,700.00 | 74,300.00 | 74,800.00 | 74,800.00 | 614,078 |
| Nov 26, 2024 | 77,800.00 | 78,400.00 | 75,300.00 | 75,500.00 | 75,500.00 | 885,533 |
| Nov 25, 2024 | 75,400.00 | 79,700.00 | 74,200.00 | 77,800.00 | 77,800.00 | 1,755,070 |
| Nov 22, 2024 | 74,100.00 | 78,000.00 | 73,600.00 | 75,400.00 | 75,400.00 | 1,649,458 |
| Nov 21, 2024 | 71,500.00 | 74,700.00 | 70,800.00 | 73,300.00 | 73,300.00 | 1,299,811 |
| Nov 20, 2024 | 69,100.00 | 72,800.00 | 69,000.00 | 71,600.00 | 71,600.00 | 1,188,545 |
| Nov 19, 2024 | 75,800.00 | 76,500.00 | 69,900.00 | 70,300.00 | 70,300.00 | 2,845,027 |
| Nov 18, 2024 | 62,700.00 | 80,900.00 | 62,200.00 | 78,100.00 | 78,100.00 | 7,951,421 |
| Nov 15, 2024 | 61,400.00 | 62,700.00 | 60,300.00 | 62,300.00 | 62,300.00 | 668,750 |
| Nov 14, 2024 | 60,200.00 | 63,000.00 | 59,900.00 | 60,700.00 | 60,700.00 | 755,375 |
| Nov 13, 2024 | 60,300.00 | 60,600.00 | 59,500.00 | 60,200.00 | 60,200.00 | 595,218 |
| Nov 12, 2024 | 60,000.00 | 61,600.00 | 59,000.00 | 60,000.00 | 60,000.00 | 781,782 |
| Nov 11, 2024 | 60,500.00 | 60,600.00 | 58,800.00 | 60,300.00 | 60,300.00 | 1,023,685 |
| Nov 8, 2024 | 62,600.00 | 62,800.00 | 60,900.00 | 61,000.00 | 61,000.00 | 642,009 |
| Nov 7, 2024 | 63,500.00 | 63,900.00 | 60,000.00 | 61,400.00 | 61,400.00 | 1,130,194 |
| Nov 6, 2024 | 64,600.00 | 65,500.00 | 62,400.00 | 63,300.00 | 63,300.00 | 845,662 |
| Nov 5, 2024 | 66,800.00 | 66,900.00 | 64,500.00 | 64,600.00 | 64,600.00 | 579,715 |
| Nov 4, 2024 | 63,800.00 | 67,700.00 | 63,500.00 | 66,900.00 | 66,900.00 | 831,745 |
| Nov 1, 2024 | 65,300.00 | 65,300.00 | 63,700.00 | 63,800.00 | 63,800.00 | 520,213 |
| Oct 31, 2024 | 65,000.00 | 66,200.00 | 64,300.00 | 66,000.00 | 66,000.00 | 750,875 |
| Oct 30, 2024 | 66,500.00 | 66,800.00 | 65,700.00 | 65,700.00 | 65,700.00 | 527,573 |
| Oct 29, 2024 | 68,900.00 | 69,000.00 | 65,600.00 | 67,200.00 | 67,200.00 | 1,128,667 |
| Oct 28, 2024 | 66,300.00 | 68,800.00 | 65,400.00 | 68,200.00 | 68,200.00 | 1,034,596 |
| Oct 25, 2024 | 64,700.00 | 66,000.00 | 63,000.00 | 65,300.00 | 65,300.00 | 1,199,273 |
| Oct 24, 2024 | 68,100.00 | 68,100.00 | 65,400.00 | 65,500.00 | 65,500.00 | 1,093,426 |
| Oct 23, 2024 | 69,100.00 | 69,600.00 | 66,500.00 | 68,100.00 | 68,100.00 | 1,028,875 |
| Oct 22, 2024 | 70,500.00 | 70,700.00 | 69,000.00 | 69,300.00 | 69,300.00 | 704,767 |
| Oct 21, 2024 | 69,500.00 | 71,300.00 | 68,900.00 | 70,900.00 | 70,900.00 | 740,162 |
| Oct 18, 2024 | 69,700.00 | 70,300.00 | 68,500.00 | 69,700.00 | 69,700.00 | 950,952 |
| Oct 17, 2024 | 70,400.00 | 71,100.00 | 69,500.00 | 69,700.00 | 69,700.00 | 706,589 |
| Oct 16, 2024 | 71,900.00 | 72,000.00 | 70,200.00 | 71,000.00 | 71,000.00 | 718,381 |
| Oct 15, 2024 | 68,000.00 | 71,900.00 | 68,000.00 | 71,900.00 | 71,900.00 | 1,742,045 |
| Oct 14, 2024 | 71,200.00 | 71,700.00 | 67,000.00 | 68,000.00 | 68,000.00 | 2,623,637 |
| Oct 11, 2024 | 69,900.00 | 75,400.00 | 69,800.00 | 72,600.00 | 72,600.00 | 3,841,101 |
| Oct 10, 2024 | 81,700.00 | 83,000.00 | 78,200.00 | 81,600.00 | 81,600.00 | 1,876,478 |
| Oct 8, 2024 | 83,800.00 | 85,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 1,320,615 |
| Oct 7, 2024 | 89,200.00 | 90,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 1,297,971 |
| Oct 4, 2024 | 85,000.00 | 86,800.00 | 84,100.00 | 85,800.00 | 85,800.00 | 775,744 |
| Oct 2, 2024 | 85,700.00 | 86,300.00 | 84,000.00 | 84,600.00 | 84,600.00 | 563,820 |
| Sep 30, 2024 | 85,400.00 | 86,600.00 | 84,200.00 | 85,700.00 | 85,700.00 | 781,941 |
| Sep 27, 2024 | 87,600.00 | 88,300.00 | 86,000.00 | 86,000.00 | 86,000.00 | 784,606 |
| Sep 26, 2024 | 87,000.00 | 89,100.00 | 86,000.00 | 88,400.00 | 88,400.00 | 1,185,553 |
| Sep 25, 2024 | 91,200.00 | 91,500.00 | 88,000.00 | 88,600.00 | 88,600.00 | 1,132,088 |
| Sep 24, 2024 | 91,200.00 | 92,400.00 | 89,100.00 | 91,200.00 | 91,200.00 | 1,137,773 |
| Sep 23, 2024 | 92,200.00 | 97,600.00 | 90,200.00 | 91,200.00 | 91,200.00 | 3,113,823 |
| Sep 20, 2024 | 88,500.00 | 92,200.00 | 86,600.00 | 89,700.00 | 89,700.00 | 2,315,146 |
| Sep 19, 2024 | 89,900.00 | 92,100.00 | 83,200.00 | 86,600.00 | 86,600.00 | 2,103,533 |
| Sep 13, 2024 | 88,400.00 | 89,700.00 | 86,100.00 | 89,200.00 | 89,200.00 | 864,903 |
| Sep 12, 2024 | 86,600.00 | 90,000.00 | 86,400.00 | 88,200.00 | 88,200.00 | 937,772 |
| Sep 11, 2024 | 85,800.00 | 87,800.00 | 84,600.00 | 86,900.00 | 86,900.00 | 769,515 |
| Sep 10, 2024 | 90,000.00 | 90,000.00 | 85,400.00 | 85,700.00 | 85,700.00 | 1,154,973 |
| Sep 9, 2024 | 84,500.00 | 91,000.00 | 84,300.00 | 90,400.00 | 90,400.00 | 1,735,964 |
| Sep 6, 2024 | 87,800.00 | 87,900.00 | 84,100.00 | 85,400.00 | 85,400.00 | 816,811 |
| Sep 5, 2024 | 87,000.00 | 88,900.00 | 86,000.00 | 87,500.00 | 87,500.00 | 771,256 |
| Sep 4, 2024 | 84,700.00 | 88,200.00 | 84,500.00 | 86,800.00 | 86,800.00 | 844,318 |
| Sep 3, 2024 | 90,000.00 | 90,900.00 | 87,600.00 | 88,000.00 | 88,000.00 | 976,918 |
| Sep 2, 2024 | 91,000.00 | 91,300.00 | 88,200.00 | 90,200.00 | 90,200.00 | 1,079,837 |
| Aug 30, 2024 | 85,300.00 | 92,200.00 | 84,700.00 | 89,800.00 | 89,800.00 | 3,254,041 |
| Aug 29, 2024 | 83,700.00 | 86,200.00 | 82,900.00 | 85,100.00 | 85,100.00 | 1,017,314 |
| Aug 28, 2024 | 82,800.00 | 86,000.00 | 82,500.00 | 83,400.00 | 83,400.00 | 990,733 |
| Aug 27, 2024 | 85,000.00 | 85,100.00 | 82,700.00 | 83,200.00 | 83,200.00 | 689,974 |
| Aug 26, 2024 | 86,000.00 | 86,800.00 | 84,600.00 | 85,700.00 | 85,700.00 | 693,249 |
| Aug 23, 2024 | 81,000.00 | 85,900.00 | 80,800.00 | 85,800.00 | 85,800.00 | 1,246,335 |
| Aug 22, 2024 | 82,600.00 | 84,700.00 | 81,100.00 | 82,400.00 | 82,400.00 | 1,304,438 |
| Aug 21, 2024 | 91,700.00 | 91,700.00 | 82,100.00 | 83,300.00 | 83,300.00 | 3,840,006 |
| Aug 20, 2024 | 90,500.00 | 92,500.00 | 89,700.00 | 92,300.00 | 92,300.00 | 1,019,534 |
| Aug 19, 2024 | 91,000.00 | 91,500.00 | 88,700.00 | 90,500.00 | 90,500.00 | 1,215,367 |
| Aug 16, 2024 | 87,000.00 | 92,900.00 | 85,900.00 | 90,900.00 | 90,900.00 | 3,027,346 |
| Aug 14, 2024 | 84,900.00 | 88,500.00 | 84,100.00 | 85,500.00 | 85,500.00 | 1,359,733 |
| Aug 13, 2024 | 82,400.00 | 85,300.00 | 80,800.00 | 84,700.00 | 84,700.00 | 1,025,589 |
| Aug 12, 2024 | 82,500.00 | 83,800.00 | 81,500.00 | 82,600.00 | 82,600.00 | 707,003 |
| Aug 9, 2024 | 80,900.00 | 82,900.00 | 80,000.00 | 82,000.00 | 82,000.00 | 892,316 |
| Aug 8, 2024 | 80,800.00 | 81,400.00 | 79,000.00 | 79,400.00 | 79,400.00 | 847,183 |
| Aug 7, 2024 | 80,400.00 | 84,500.00 | 80,000.00 | 82,400.00 | 82,400.00 | 1,266,210 |
| Aug 6, 2024 | 80,700.00 | 82,000.00 | 78,400.00 | 80,300.00 | 80,300.00 | 1,425,214 |
| Aug 5, 2024 | 79,100.00 | 81,700.00 | 74,300.00 | 77,200.00 | 77,200.00 | 1,987,534 |
| Aug 2, 2024 | 82,000.00 | 83,000.00 | 80,500.00 | 81,000.00 | 81,000.00 | 817,476 |
| Aug 1, 2024 | 81,700.00 | 87,200.00 | 80,500.00 | 82,800.00 | 82,800.00 | 2,500,416 |
| Jul 31, 2024 | 77,300.00 | 80,800.00 | 76,300.00 | 80,800.00 | 80,800.00 | 997,458 |
| Jul 30, 2024 | 77,200.00 | 78,700.00 | 76,200.00 | 77,700.00 | 77,700.00 | 644,937 |
| Jul 29, 2024 | 78,900.00 | 79,100.00 | 76,800.00 | 77,200.00 | 77,200.00 | 930,711 |
| Jul 26, 2024 | 80,200.00 | 80,600.00 | 78,100.00 | 79,200.00 | 79,200.00 | 870,407 |
| Jul 25, 2024 | 79,200.00 | 80,600.00 | 78,500.00 | 80,000.00 | 80,000.00 | 933,996 |
| Jul 24, 2024 | 83,500.00 | 83,900.00 | 80,300.00 | 80,600.00 | 80,600.00 | 921,262 |
| Jul 23, 2024 | 82,100.00 | 85,200.00 | 82,000.00 | 83,000.00 | 83,000.00 | 946,772 |
| Jul 22, 2024 | 82,500.00 | 83,400.00 | 80,500.00 | 81,300.00 | 81,300.00 | 885,330 |
| Jul 19, 2024 | 83,100.00 | 85,400.00 | 82,200.00 | 83,400.00 | 83,400.00 | 860,275 |
| Jul 18, 2024 | 83,200.00 | 86,000.00 | 82,300.00 | 83,800.00 | 83,800.00 | 1,301,775 |
| Jul 17, 2024 | 82,500.00 | 85,300.00 | 79,200.00 | 84,300.00 | 84,300.00 | 2,601,198 |
| Jul 16, 2024 | 84,000.00 | 85,000.00 | 82,000.00 | 82,500.00 | 82,500.00 | 1,374,318 |
| Jul 15, 2024 | 85,400.00 | 88,500.00 | 84,400.00 | 85,100.00 | 85,100.00 | 1,687,609 |
| Jul 12, 2024 | 85,500.00 | 88,700.00 | 82,100.00 | 84,600.00 | 84,600.00 | 4,216,483 |
| Jul 11, 2024 | 92,000.00 | 93,100.00 | 89,000.00 | 89,700.00 | 89,700.00 | 3,135,120 |
| Jul 10, 2024 | 93,400.00 | 95,500.00 | 92,400.00 | 93,700.00 | 93,700.00 | 1,961,454 |
| Jul 9, 2024 | 91,200.00 | 95,300.00 | 88,200.00 | 95,100.00 | 95,100.00 | 4,698,285 |
| Jul 8, 2024 | 95,400.00 | 98,100.00 | 91,000.00 | 92,200.00 | 92,200.00 | 5,115,734 |
| Jul 5, 2024 | 84,100.00 | 94,400.00 | 83,500.00 | 93,100.00 | 93,100.00 | 9,186,653 |
| Jul 4, 2024 | 78,400.00 | 86,200.00 | 75,100.00 | 82,100.00 | 82,100.00 | 12,009,460 |
| Jul 3, 2024 | 73,000.00 | 76,800.00 | 65,800.00 | 76,800.00 | 76,800.00 | 12,341,420 |
| Jul 2, 2024 | 62,600.00 | 62,600.00 | 58,800.00 | 59,100.00 | 59,100.00 | 2,102,835 |
| Jul 1, 2024 | 59,400.00 | 63,800.00 | 58,500.00 | 62,600.00 | 62,600.00 | 3,064,043 |
| Jun 28, 2024 | 63,800.00 | 65,600.00 | 58,100.00 | 58,500.00 | 58,500.00 | 3,770,235 |
| Jun 27, 2024 | 63,200.00 | 65,600.00 | 63,100.00 | 63,900.00 | 63,900.00 | 1,696,469 |
| Jun 26, 2024 | 72,000.00 | 72,700.00 | 60,800.00 | 65,000.00 | 65,000.00 | 6,976,235 |
| Jun 25, 2024 | 66,100.00 | 73,800.00 | 65,900.00 | 72,800.00 | 72,800.00 | 6,153,731 |
| Jun 24, 2024 | 64,200.00 | 66,800.00 | 63,900.00 | 66,000.00 | 66,000.00 | 2,298,144 |
| Jun 21, 2024 | 63,500.00 | 64,300.00 | 62,500.00 | 64,300.00 | 64,300.00 | 1,249,929 |
| Jun 20, 2024 | 63,300.00 | 64,700.00 | 62,700.00 | 63,500.00 | 63,500.00 | 1,081,048 |
| Jun 19, 2024 | 62,800.00 | 63,500.00 | 61,500.00 | 63,400.00 | 63,400.00 | 1,235,060 |
| Jun 18, 2024 | 63,000.00 | 64,400.00 | 62,300.00 | 62,800.00 | 62,800.00 | 1,117,297 |
| Jun 17, 2024 | 61,500.00 | 63,600.00 | 61,000.00 | 63,200.00 | 63,200.00 | 1,209,337 |
| Jun 14, 2024 | 64,200.00 | 65,200.00 | 61,500.00 | 62,300.00 | 62,300.00 | 2,459,429 |
| Jun 13, 2024 | 62,500.00 | 67,000.00 | 61,500.00 | 63,600.00 | 63,600.00 | 5,693,263 |
| Jun 12, 2024 | 58,200.00 | 60,800.00 | 58,100.00 | 60,600.00 | 60,600.00 | 1,618,488 |
| Jun 11, 2024 | 59,200.00 | 59,500.00 | 58,100.00 | 58,500.00 | 58,500.00 | 1,289,052 |
| Jun 10, 2024 | 58,900.00 | 59,900.00 | 58,200.00 | 59,200.00 | 59,200.00 | 1,303,429 |
| Jun 7, 2024 | 60,200.00 | 60,900.00 | 57,900.00 | 59,600.00 | 59,600.00 | 2,660,882 |
| Jun 5, 2024 | 58,500.00 | 60,700.00 | 56,800.00 | 59,600.00 | 59,600.00 | 2,820,122 |
| Jun 4, 2024 | 56,000.00 | 59,200.00 | 54,700.00 | 57,800.00 | 57,800.00 | 4,909,559 |
| Jun 3, 2024 | 59,700.00 | 60,800.00 | 57,000.00 | 57,300.00 | 57,300.00 | 3,740,662 |
| May 31, 2024 | 62,500.00 | 64,800.00 | 58,300.00 | 61,200.00 | 61,200.00 | 5,754,591 |
| May 30, 2024 | 65,800.00 | 66,600.00 | 61,200.00 | 61,500.00 | 61,500.00 | 5,062,564 |
| May 29, 2024 | 63,000.00 | 66,900.00 | 62,600.00 | 66,100.00 | 66,100.00 | 6,560,217 |
| May 28, 2024 | 56,700.00 | 67,600.00 | 55,700.00 | 64,700.00 | 64,700.00 | 17,559,460 |
| May 27, 2024 | 51,500.00 | 57,000.00 | 50,300.00 | 56,200.00 | 56,200.00 | 8,121,396 |
| May 24, 2024 | 47,350.00 | 51,300.00 | 47,300.00 | 50,700.00 | 50,700.00 | 5,655,935 |
| May 23, 2024 | 49,500.00 | 57,400.00 | 48,700.00 | 48,700.00 | 48,700.00 | 14,556,420 |
| May 22, 2024 | 49,250.00 | 49,600.00 | 47,250.00 | 49,300.00 | 49,300.00 | 6,976,093 |
| May 21, 2024 | 46,800.00 | 49,750.00 | 45,150.00 | 48,500.00 | 48,500.00 | 21,085,460 |
| May 20, 2024 | 47,000.00 | 49,150.00 | 47,000.00 | 47,000.00 | 47,000.00 | 16,852,790 |
| May 17, 2024 | 67,100.00 | 67,100.00 | 67,100.00 | 67,100.00 | 67,100.00 | 617,840 |
| May 16, 2024 | 98,000.00 | 106,900.00 | 93,700.00 | 95,800.00 | 95,800.00 | 5,372,076 |
| May 14, 2024 | 100,000.00 | 101,100.00 | 94,500.00 | 94,600.00 | 94,600.00 | 2,145,049 |
| May 13, 2024 | 99,600.00 | 102,000.00 | 97,100.00 | 98,000.00 | 98,000.00 | 1,820,213 |
Related Tickers
115450.KQ HLB Therapeutics Co.,Ltd.
7,790.00
-1.27%
RGRX RegeneRx Biopharmaceuticals, Inc.
0.0002
0.00%
1177.HK SINO BIOPHARM
3.820
-2.30%
UBX Unity Biotechnology, Inc.
0.9141
+0.46%
SGMT Sagimet Biosciences Inc.
3.2600
+1.87%
RANI Rani Therapeutics Holdings, Inc.
0.7300
-5.93%
CNTB Connect Biopharma Holdings Limited
0.8098
+1.23%
HRTX Heron Therapeutics, Inc.
2.1100
-2.76%
REGN Regeneron Pharmaceuticals, Inc.
527.78
-3.63%