Australia markets open in 5 hours 8 minutes

HLB bioStep Co.,Ltd. (278650.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,550.00-20.00 (-0.56%)
At close: 03:30PM KST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20243,590.003,660.003,545.003,550.003,550.00670,826
03 May 20243,565.003,620.003,530.003,570.003,570.00613,026
02 May 20243,755.003,770.003,485.003,570.003,570.00878,964
30 Apr 20243,730.003,795.003,715.003,730.003,730.00717,878
29 Apr 20243,785.003,840.003,720.003,730.003,730.00491,171
26 Apr 20243,865.003,920.003,610.003,780.003,780.001,032,612
25 Apr 20243,890.003,980.003,860.003,860.003,860.00678,398
24 Apr 20243,925.003,940.003,870.003,900.003,900.00632,220
23 Apr 20243,920.003,995.003,865.003,865.003,865.00715,422
22 Apr 20243,920.004,100.003,900.003,940.003,940.001,405,166
19 Apr 20243,880.003,900.003,730.003,880.003,880.00759,208
18 Apr 20243,710.003,860.003,710.003,850.003,850.00625,717
17 Apr 20243,830.003,850.003,710.003,715.003,715.00861,668
16 Apr 20243,830.003,895.003,745.003,775.003,775.00660,376
15 Apr 20243,770.003,915.003,690.003,855.003,855.001,034,764
12 Apr 20243,760.003,880.003,690.003,815.003,815.00878,621
11 Apr 20243,860.004,070.003,755.003,755.003,755.001,295,248
09 Apr 20244,130.004,150.003,830.003,830.003,830.002,260,820
08 Apr 20243,820.004,075.003,820.003,995.003,995.002,831,978
05 Apr 20243,820.003,930.003,765.003,775.003,775.001,750,342
04 Apr 20243,990.004,145.003,850.003,910.003,910.001,915,274
03 Apr 20244,065.004,065.003,665.003,985.003,985.002,913,152
02 Apr 20244,480.004,480.004,050.004,065.004,065.004,214,706
01 Apr 20244,580.004,585.004,330.004,420.004,420.003,540,274
29 Mar 20244,480.004,705.004,305.004,510.004,510.0011,793,900
28 Mar 20243,950.004,545.003,895.004,415.004,415.0013,496,970
27 Mar 20244,180.004,185.003,970.003,970.003,970.004,555,627
26 Mar 20244,410.004,600.004,045.004,140.004,140.0019,025,060
25 Mar 20244,100.004,460.004,020.004,310.004,310.0018,418,460
22 Mar 20243,905.003,975.003,830.003,965.003,965.002,904,611
21 Mar 20243,895.004,085.003,885.004,020.004,020.005,634,586
20 Mar 20243,900.003,925.003,835.003,845.003,845.001,189,859
19 Mar 20243,815.003,905.003,770.003,870.003,870.001,446,540
18 Mar 20243,930.003,995.003,780.003,825.003,825.002,270,664
15 Mar 20243,950.003,985.003,800.003,885.003,885.003,018,168
14 Mar 20243,960.004,140.003,845.003,890.003,890.005,581,034
13 Mar 20243,820.004,330.003,410.003,900.003,900.0031,590,720
12 Mar 20243,880.003,895.003,785.003,795.003,795.002,694,033
11 Mar 20243,960.003,990.003,795.003,870.003,870.007,738,480
08 Mar 20243,310.004,050.003,300.003,790.003,790.0030,990,340
07 Mar 20243,375.003,405.003,275.003,300.003,300.001,045,393
06 Mar 20243,350.003,420.003,320.003,370.003,370.00857,172
05 Mar 20243,455.003,505.003,360.003,365.003,365.00972,417
04 Mar 20243,410.003,595.003,405.003,450.003,450.001,329,319
29 Feb 20243,360.003,440.003,320.003,395.003,395.001,015,619
28 Feb 20243,410.003,440.003,345.003,410.003,410.001,043,078
27 Feb 20243,535.003,565.003,380.003,415.003,415.001,566,269
26 Feb 20243,645.003,750.003,530.003,530.003,530.001,132,451
23 Feb 20243,685.003,865.003,630.003,635.003,635.001,518,133
22 Feb 20243,785.003,815.003,640.003,660.003,660.001,317,684
21 Feb 20244,005.004,010.003,775.003,800.003,800.002,490,597
20 Feb 20243,910.004,070.003,795.003,825.003,825.002,789,894
19 Feb 20243,620.004,025.003,595.003,910.003,910.004,615,046
16 Feb 20243,620.003,650.003,540.003,595.003,595.001,274,021
15 Feb 20243,865.003,865.003,580.003,600.003,600.003,073,499
14 Feb 20244,000.004,050.003,850.003,870.003,870.001,959,832
13 Feb 20244,185.004,190.004,010.004,050.004,050.004,269,082
08 Feb 20243,995.004,030.003,915.003,925.003,925.002,531,438
07 Feb 20244,050.004,200.003,980.003,995.003,995.004,280,433
06 Feb 20243,950.004,100.003,815.004,050.004,050.007,282,926
05 Feb 20243,775.004,210.003,660.003,935.003,935.0022,855,320
02 Feb 20243,375.003,760.003,375.003,685.003,685.004,848,058
01 Feb 20243,505.003,585.003,405.003,410.003,410.002,212,739
31 Jan 20243,715.003,835.003,555.003,565.003,565.004,176,347
30 Jan 20243,785.003,840.003,600.003,710.003,710.0010,468,860
29 Jan 20243,300.004,130.003,275.003,580.003,580.0043,689,190
26 Jan 20243,130.003,425.003,065.003,260.003,260.0010,968,280
25 Jan 20243,105.003,320.003,070.003,155.003,155.008,915,009
24 Jan 20243,205.003,285.003,060.003,105.003,105.005,136,652
23 Jan 20242,880.003,690.002,815.003,395.003,395.0034,636,150
22 Jan 20242,865.002,920.002,835.002,840.002,840.00276,259
19 Jan 20242,835.002,920.002,830.002,835.002,835.00380,675
18 Jan 20242,825.002,900.002,825.002,830.002,830.00450,542
17 Jan 20242,895.002,920.002,780.002,845.002,845.00303,032
16 Jan 20242,925.003,000.002,850.002,880.002,880.00545,125
15 Jan 20242,995.003,010.002,935.002,940.002,940.00341,280
12 Jan 20243,040.003,040.002,965.002,980.002,980.00422,060
11 Jan 20243,075.003,075.002,990.003,050.003,050.00364,725
10 Jan 20243,040.003,075.002,990.003,045.003,045.00388,938
09 Jan 20243,030.003,075.003,025.003,045.003,045.00266,749
08 Jan 20243,040.003,115.003,025.003,030.003,030.00321,220
05 Jan 20243,030.003,085.003,025.003,040.003,040.00370,401
04 Jan 20243,150.003,165.003,000.003,040.003,040.00874,453
03 Jan 20243,150.003,225.003,130.003,175.003,175.00746,288
02 Jan 20243,050.003,200.003,050.003,135.003,135.00968,787
28 Dec 20233,150.003,175.003,075.003,090.003,090.00882,566
27 Dec 20232,935.003,430.002,930.003,130.003,130.0012,773,330
26 Dec 20232,910.002,955.002,860.002,910.002,910.00582,536
22 Dec 20232,920.002,950.002,880.002,910.002,910.00520,551
21 Dec 20232,890.002,955.002,850.002,925.002,925.00766,935
20 Dec 20232,910.002,970.002,845.002,890.002,890.001,054,627
19 Dec 20232,805.002,980.002,805.002,830.002,830.001,785,268
18 Dec 20232,825.002,875.002,745.002,795.002,795.001,074,956
15 Dec 20232,840.002,930.002,815.002,825.002,825.001,491,482
14 Dec 20232,710.002,925.002,705.002,805.002,805.001,773,940
13 Dec 20232,740.002,740.002,675.002,685.002,685.00292,996
12 Dec 20232,690.002,745.002,660.002,715.002,715.00401,858
11 Dec 20232,670.002,735.002,630.002,680.002,680.00432,529
08 Dec 20232,610.002,665.002,570.002,665.002,665.00284,626
07 Dec 20232,585.002,690.002,555.002,565.002,565.00371,327
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...