Stock listing
KRX:0156T0 HL GENOMICS Co., Ltd. (에이치엘지노믹스) 주가
Follow HL GENOMICS Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:0156T0
₩7,000.00 KRW -120.00 (-1.7%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₩6,800.00 – ₩7,170.00 KRWOct 30, 2026
- Volume
- 32,881 sharesOct 30, 2026
- Market cap
- ₩54.48B KRWAt the close on Oct 30, 2026 · price × 7.78M shares outstanding
- Traded on an average day
- ₩3.06B KRWMedian day 91,265 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:0156T0 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,000.00 | -120.00 | -1.7% | ₩7,150.00 | ₩7,170.00 | ₩6,800.00 | 32,881 | |
| ₩7,120.00 | -30.00 | -0.4% | ₩7,260.00 | ₩7,260.00 | ₩6,850.00 | 50,702 | |
| ₩7,150.00 | +30.00 | +0.4% | ₩7,230.00 | ₩7,320.00 | ₩7,090.00 | 31,358 | |
| ₩7,120.00 | -30.00 | -0.4% | ₩7,170.00 | ₩7,320.00 | ₩7,120.00 | 13,996 | |
| ₩7,150.00 | -50.00 | -0.7% | ₩7,200.00 | ₩7,480.00 | ₩7,000.00 | 28,239 | |
| ₩7,200.00 | -170.00 | -2.3% | ₩7,360.00 | ₩7,360.00 | ₩7,000.00 | 39,730 | |
| ₩7,370.00 | -280.00 | -3.7% | ₩7,650.00 | ₩7,770.00 | ₩7,350.00 | 38,687 | |
| ₩7,650.00 | +30.00 | +0.4% | ₩7,650.00 | ₩7,800.00 | ₩7,590.00 | 29,716 | |
| ₩7,620.00 | -90.00 | -1.2% | ₩7,680.00 | ₩7,770.00 | ₩7,460.00 | 28,603 | |
| ₩7,710.00 | +110.00 | +1.4% | ₩7,510.00 | ₩7,820.00 | ₩7,410.00 | 23,756 | |
| ₩7,600.00 | +330.00 | +4.5% | ₩7,270.00 | ₩7,720.00 | ₩7,270.00 | 49,624 | |
| ₩7,270.00 | -330.00 | -4.3% | ₩7,500.00 | ₩7,510.00 | ₩7,120.00 | 55,304 | |
| ₩7,600.00 | +120.00 | +1.6% | ₩7,560.00 | ₩7,750.00 | ₩7,360.00 | 32,286 | |
| ₩7,480.00 | -220.00 | -2.9% | ₩7,660.00 | ₩7,670.00 | ₩7,290.00 | 46,945 | |
| ₩7,700.00 | -440.00 | -5.4% | ₩8,140.00 | ₩8,200.00 | ₩7,670.00 | 90,964 | |
| ₩8,140.00 | -150.00 | -1.8% | ₩8,290.00 | ₩8,290.00 | ₩8,080.00 | 31,387 | |
| ₩8,290.00 | -10.00 | -0.1% | ₩8,300.00 | ₩8,460.00 | ₩8,200.00 | 47,420 | |
| ₩8,300.00 | +240.00 | +3.0% | ₩8,100.00 | ₩8,350.00 | ₩8,100.00 | 59,847 | |
| ₩8,060.00 | +10.00 | +0.1% | ₩8,050.00 | ₩8,150.00 | ₩7,980.00 | 58,424 | |
| ₩8,050.00 | +10.00 | +0.1% | ₩8,030.00 | ₩8,190.00 | ₩7,860.00 | 89,943 | |
| ₩8,040.00 | -110.00 | -1.3% | ₩8,150.00 | ₩8,180.00 | ₩8,000.00 | 79,543 | |
| ₩8,150.00 | -470.00 | -5.5% | ₩8,540.00 | ₩8,580.00 | ₩8,090.00 | 106,889 | |
| ₩8,620.00 | +250.00 | +3.0% | ₩8,380.00 | ₩8,780.00 | ₩8,380.00 | 88,815 | |
| ₩8,370.00 | +30.00 | +0.4% | ₩8,410.00 | ₩8,570.00 | ₩8,300.00 | 44,800 | |
| ₩8,340.00 | -130.00 | -1.5% | ₩8,470.00 | ₩8,520.00 | ₩8,320.00 | 65,828 | |
| ₩8,470.00 | -70.00 | -0.8% | ₩8,510.00 | ₩8,590.00 | ₩8,450.00 | 52,090 | |
| ₩8,540.00 | -110.00 | -1.3% | ₩8,680.00 | ₩8,740.00 | ₩8,530.00 | 57,361 | |
| ₩8,650.00 | +80.00 | +0.9% | ₩8,550.00 | ₩8,750.00 | ₩8,540.00 | 35,430 | |
| ₩8,570.00 | -140.00 | -1.6% | ₩8,730.00 | ₩8,770.00 | ₩8,500.00 | 82,335 | |
| ₩8,710.00 | -30.00 | -0.3% | ₩8,710.00 | ₩8,900.00 | ₩8,710.00 | 51,359 | |
| ₩8,740.00 | -140.00 | -1.6% | ₩8,820.00 | ₩8,860.00 | ₩8,710.00 | 57,286 | |
| ₩8,880.00 | -210.00 | -2.3% | ₩8,930.00 | ₩9,070.00 | ₩8,850.00 | 74,854 | |
| ₩9,090.00 | +20.00 | +0.2% | ₩9,030.00 | ₩9,200.00 | ₩8,840.00 | 92,722 | |
| ₩9,070.00 | -120.00 | -1.3% | ₩9,220.00 | ₩9,320.00 | ₩9,000.00 | 103,499 | |
| ₩9,190.00 | -10.00 | -0.1% | ₩9,430.00 | ₩9,840.00 | ₩9,190.00 | 215,405 | |
| ₩9,200.00 | +300.00 | +3.4% | ₩8,990.00 | ₩9,330.00 | ₩8,860.00 | 106,239 | |
| ₩8,900.00 | +100.00 | +1.1% | ₩8,810.00 | ₩9,180.00 | ₩8,720.00 | 91,565 | |
| ₩8,800.00 | -360.00 | -3.9% | ₩9,300.00 | ₩9,340.00 | ₩8,720.00 | 134,209 | |
| ₩9,160.00 | -120.00 | -1.3% | ₩9,250.00 | ₩9,860.00 | ₩9,160.00 | 301,826 | |
| ₩9,280.00 | +10.00 | +0.1% | ₩9,250.00 | ₩9,690.00 | ₩9,190.00 | 126,785 | |
| ₩9,270.00 | -310.00 | -3.2% | ₩9,460.00 | ₩9,500.00 | ₩9,060.00 | 114,722 | |
| ₩9,580.00 | +550.00 | +6.1% | ₩9,100.00 | ₩9,610.00 | ₩8,980.00 | 248,444 | |
| ₩9,030.00 | +160.00 | +1.8% | ₩8,870.00 | ₩9,250.00 | ₩8,780.00 | 126,444 | |
| ₩8,870.00 | -30.00 | -0.3% | ₩8,900.00 | ₩9,000.00 | ₩8,660.00 | 157,024 | |
| ₩8,900.00 | -10.00 | -0.1% | ₩8,900.00 | ₩9,250.00 | ₩8,650.00 | 165,646 | |
| ₩8,910.00 | -360.00 | -3.9% | ₩9,190.00 | ₩9,280.00 | ₩8,860.00 | 224,309 | |
| ₩9,270.00 | -700.00 | -7.0% | ₩9,750.00 | ₩9,800.00 | ₩9,240.00 | 316,095 | |
| ₩9,970.00 | +370.00 | +3.9% | ₩9,990.00 | ₩10,350.00 | ₩9,300.00 | 547,887 | |
| ₩9,600.00 | -670.00 | -6.5% | ₩10,600.00 | ₩11,170.00 | ₩9,570.00 | 1,084,553 | |
| ₩10,270.00 | +780.00 | +8.2% | ₩9,380.00 | ₩11,200.00 | ₩9,210.00 | 2,344,252 | |
| ₩9,490.00 | -370.00 | -3.8% | ₩9,900.00 | ₩9,960.00 | ₩9,280.00 | 398,806 | |
| ₩9,860.00 | -210.00 | -2.1% | ₩10,300.00 | ₩10,310.00 | ₩9,850.00 | 388,490 | |
| ₩10,070.00 | -870.00 | -8.0% | ₩10,860.00 | ₩11,080.00 | ₩10,050.00 | 636,370 | |
| ₩10,940.00 | -180.00 | -1.6% | ₩10,950.00 | ₩11,490.00 | ₩10,910.00 | 503,086 | |
| ₩11,120.00 | +250.00 | +2.3% | ₩10,860.00 | ₩11,440.00 | ₩10,820.00 | 509,952 | |
| ₩10,870.00 | +370.00 | +3.5% | ₩10,740.00 | ₩12,650.00 | ₩10,180.00 | 3,111,583 | |
| ₩10,500.00 | +340.00 | +3.3% | ₩10,100.00 | ₩11,300.00 | ₩9,950.00 | 1,423,796 | |
| ₩10,160.00 | +180.00 | +1.8% | ₩10,420.00 | ₩10,600.00 | ₩10,020.00 | 479,334 | |
| ₩9,980.00 | +880.00 | +9.7% | ₩9,250.00 | ₩10,670.00 | ₩9,220.00 | 1,073,943 | |
| ₩9,100.00 | -280.00 | -3.0% | ₩9,410.00 | ₩10,010.00 | ₩9,090.00 | 572,824 | |
| ₩9,380.00 | +280.00 | +3.1% | ₩9,560.00 | ₩10,490.00 | ₩9,240.00 | 991,397 | |
| ₩9,100.00 | -1,200.00 | -11.7% | ₩10,210.00 | ₩10,990.00 | ₩9,100.00 | 986,101 |
- Ticker
- KRX:0156T0
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about HL GENOMICS Co., Ltd.