Stock listing
KRX:047920 HLB Pharmaceutical Co., Ltd. (HLB제약) 주가
Follow HLB Pharmaceutical Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:047920
₩9,500.00 KRW -10.00 (-0.1%)
Close on Oct 30, 2026
- Day range
- ₩9,190.00 – ₩9,560.00 KRWOct 30, 2026
- Volume
- 173,967 sharesOct 30, 2026
- Market cap
- ₩413.8B KRWAt the close on Oct 30, 2026 · price × 43.56M shares outstanding
- 52-week range
- ₩5,529.15 – ₩20,503.93 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩7.75B KRWMedian day 215,662 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:047920 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩9,500.00 | -10.00 | -0.1% | ₩9,340.00 | ₩9,560.00 | ₩9,190.00 | 173,967 | |
| ₩9,510.00 | -440.00 | -4.4% | ₩9,840.00 | ₩9,880.00 | ₩9,380.00 | 247,155 | |
| ₩9,950.00 | +60.00 | +0.6% | ₩9,920.00 | ₩10,080.00 | ₩9,850.00 | 223,462 | |
| ₩9,890.00 | +160.00 | +1.6% | ₩9,830.00 | ₩10,190.00 | ₩9,600.00 | 214,764 | |
| ₩9,730.00 | -570.00 | -5.5% | ₩10,200.00 | ₩10,200.00 | ₩9,700.00 | 205,895 | |
| ₩10,300.00 | +150.00 | +1.5% | ₩9,960.00 | ₩10,330.00 | ₩9,880.00 | 266,650 | |
| ₩10,150.00 | -430.00 | -4.1% | ₩10,560.00 | ₩10,560.00 | ₩10,100.00 | 308,579 | |
| ₩10,580.00 | -210.00 | -1.9% | ₩10,790.00 | ₩10,950.00 | ₩10,535.00 | 313,833 | |
| ₩10,790.00 | -170.00 | -1.6% | ₩10,960.00 | ₩10,970.00 | ₩10,400.00 | 313,285 | |
| ₩10,960.00 | +370.00 | +3.5% | ₩10,200.00 | ₩11,210.00 | ₩10,080.00 | 420,314 | |
| ₩10,590.00 | +70.00 | +0.7% | ₩10,590.00 | ₩10,900.00 | ₩9,960.00 | 735,958 | |
| ₩10,520.00 | -860.00 | -7.6% | ₩10,680.00 | ₩10,800.00 | ₩10,200.00 | 705,683 | |
| ₩11,380.00 | -560.00 | -4.7% | ₩11,740.00 | ₩11,740.00 | ₩11,270.00 | 564,306 | |
| ₩11,940.00 | -180.00 | -1.5% | ₩11,650.00 | ₩12,500.00 | ₩11,200.00 | 1,602,875 | |
| ₩12,120.00 | -1,010.00 | -7.7% | ₩13,550.00 | ₩13,730.00 | ₩11,800.00 | 1,507,560 | |
| ₩13,130.00 | +560.00 | +4.5% | ₩12,970.00 | ₩14,200.00 | ₩12,500.00 | 6,729,960 | |
| ₩12,570.00 | -440.00 | -3.4% | ₩12,330.00 | ₩13,560.00 | ₩12,220.00 | 4,144,391 | |
| ₩13,010.00 | +3,000.00 | +30.0% | ₩10,530.00 | ₩13,010.00 | ₩10,110.00 | 4,318,078 | |
| ₩10,010.00 | -1,140.00 | -10.2% | ₩10,240.00 | ₩10,520.00 | ₩10,000.00 | 1,494,727 | |
| ₩11,150.00 | -620.00 | -5.3% | ₩11,800.00 | ₩11,820.00 | ₩10,700.00 | 743,106 | |
| ₩11,770.00 | -260.00 | -2.2% | ₩11,470.00 | ₩13,100.00 | ₩10,560.00 | 4,208,500 | |
| ₩12,030.00 | +2,410.00 | +25.1% | ₩12,140.00 | ₩12,500.00 | ₩11,100.00 | 4,353,763 | |
| ₩9,620.00 | +2,220.00 | +30.0% | ₩9,620.00 | ₩9,620.00 | ₩9,620.00 | 32,890 | |
| ₩7,400.00 | -40.00 | -0.5% | ₩7,440.00 | ₩7,540.00 | ₩7,220.00 | 332,938 | |
| ₩7,440.00 | -210.00 | -2.7% | ₩7,410.00 | ₩7,650.00 | ₩7,270.00 | 341,751 | |
| ₩7,650.00 | +1,440.00 | +23.2% | ₩6,470.00 | ₩7,980.00 | ₩6,290.00 | 1,981,651 | |
| ₩6,210.00 | -300.00 | -4.6% | ₩6,590.00 | ₩6,590.00 | ₩6,210.00 | 145,985 | |
| ₩6,510.00 | -90.00 | -1.4% | ₩6,500.00 | ₩6,600.00 | ₩6,470.00 | 92,590 | |
| ₩6,600.00 | -100.00 | -1.5% | ₩6,710.00 | ₩6,750.00 | ₩6,470.00 | 81,442 | |
| ₩6,700.00 | +250.00 | +3.9% | ₩6,430.00 | ₩6,820.00 | ₩6,420.00 | 167,838 | |
| ₩6,450.00 | -180.00 | -2.7% | ₩6,620.00 | ₩6,630.00 | ₩6,400.00 | 95,267 | |
| ₩6,630.00 | +30.00 | +0.5% | ₩6,680.00 | ₩6,760.00 | ₩6,600.00 | 149,258 | |
| ₩6,600.00 | -270.00 | -3.9% | ₩6,830.00 | ₩6,850.00 | ₩6,510.00 | 321,316 | |
| ₩6,870.00 | -160.00 | -2.3% | ₩6,920.00 | ₩7,010.00 | ₩6,800.00 | 113,616 | |
| ₩7,030.00 | -580.00 | -7.6% | ₩7,410.00 | ₩7,490.00 | ₩7,030.00 | 544,002 | |
| ₩7,610.00 | -260.00 | -3.3% | ₩7,880.00 | ₩7,880.00 | ₩7,100.00 | 198,393 | |
| ₩7,870.00 | +230.00 | +3.0% | ₩7,700.00 | ₩8,010.00 | ₩7,650.00 | 216,559 | |
| ₩7,640.00 | +270.00 | +3.7% | ₩7,950.00 | ₩7,950.00 | ₩7,470.00 | 254,363 | |
| ₩7,370.00 | -400.00 | -5.1% | ₩7,400.00 | ₩7,590.00 | ₩7,000.00 | 177,997 | |
| ₩7,770.00 | +660.00 | +9.3% | ₩8,650.00 | ₩8,690.00 | ₩7,690.00 | 993,602 | |
| ₩7,110.00 | -120.00 | -1.7% | ₩7,170.00 | ₩7,250.00 | ₩6,950.00 | 71,509 | |
| ₩7,230.00 | +30.00 | +0.4% | ₩7,110.00 | ₩7,280.00 | ₩7,030.00 | 75,322 | |
| ₩7,200.00 | -50.00 | -0.7% | ₩7,200.00 | ₩7,260.00 | ₩7,030.00 | 92,152 | |
| ₩7,250.00 | -380.00 | -5.0% | ₩7,610.00 | ₩7,610.00 | ₩7,210.00 | 105,274 | |
| ₩7,630.00 | +50.00 | +0.7% | ₩7,560.00 | ₩7,670.00 | ₩7,300.00 | 65,464 | |
| ₩7,580.00 | -270.00 | -3.4% | ₩7,790.00 | ₩7,940.00 | ₩7,540.00 | 81,723 | |
| ₩7,850.00 | -280.00 | -3.4% | ₩8,000.00 | ₩8,050.00 | ₩7,750.00 | 83,697 | |
| ₩8,130.00 | -300.00 | -3.6% | ₩8,620.00 | ₩8,700.00 | ₩7,830.00 | 177,433 | |
| ₩8,430.00 | -310.00 | -3.5% | ₩8,690.00 | ₩8,690.00 | ₩8,260.00 | 77,574 | |
| ₩8,740.00 | -60.00 | -0.7% | ₩8,880.00 | ₩9,200.00 | ₩8,660.00 | 171,510 | |
| ₩8,800.00 | +80.00 | +0.9% | ₩8,800.00 | ₩9,000.00 | ₩8,630.00 | 137,197 | |
| ₩8,720.00 | -70.00 | -0.8% | ₩8,730.00 | ₩8,850.00 | ₩8,590.00 | 117,997 | |
| ₩8,790.00 | -40.00 | -0.5% | ₩8,840.00 | ₩9,000.00 | ₩8,530.00 | 129,797 | |
| ₩8,830.00 | +90.00 | +1.0% | ₩8,650.00 | ₩8,890.00 | ₩8,610.00 | 124,759 | |
| ₩8,740.00 | +350.00 | +4.2% | ₩8,350.00 | ₩8,920.00 | ₩8,350.00 | 228,545 | |
| ₩8,390.00 | +70.00 | +0.8% | ₩8,310.00 | ₩8,510.00 | ₩8,160.00 | 136,072 | |
| ₩8,320.00 | -60.00 | -0.7% | ₩8,380.00 | ₩8,450.00 | ₩8,190.00 | 122,604 | |
| ₩8,380.00 | +140.00 | +1.7% | ₩8,380.00 | ₩8,640.00 | ₩8,190.00 | 183,585 | |
| ₩8,240.00 | +609.77 | +8.0% | ₩7,730.00 | ₩8,500.00 | ₩7,730.00 | 242,057 | |
| ₩7,630.23 | +119.80 | +1.6% | ₩7,409.06 | ₩7,851.39 | ₩7,362.98 | 331,057 | |
| ₩7,510.43 | +202.74 | +2.8% | ₩7,390.63 | ₩7,593.37 | ₩7,316.91 | 192,196 | |
| ₩7,307.69 | -479.19 | -6.2% | ₩7,510.43 | ₩7,722.38 | ₩7,233.97 | 230,816 |
- Ticker
- KRX:047920
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- KRX
- Currency
- KRW
HLB Pharmaceutical Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
Log in to ask 6ix AI your own questions about HLB Pharmaceutical Co., Ltd.