Stock listing
KRX:278650 HLB bioStep Co.Ltd. (HLB바이오스텝) 주가
Follow HLB bioStep Co.Ltd. into a list and get an email when it puts out news.
Share price · KRX:278650
₩5,290.00 KRW +40.00 (+0.8%)
Close on Oct 30, 2026
- Day range
- ₩4,900.00 – ₩5,780.00 KRWOct 30, 2026
- Volume
- 641,844 sharesOct 30, 2026
- Market cap
- ₩91.01B KRWAt the close on Oct 30, 2026 · price × 17.20M shares outstanding
- 52-week range
- ₩1,500.00 – ₩10,100.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩3.77B KRWMedian day 63,735 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:278650 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,290.00 | +40.00 | +0.8% | ₩5,250.00 | ₩5,780.00 | ₩4,900.00 | 641,844 | |
| ₩5,250.00 | -660.00 | -11.2% | ₩6,000.00 | ₩6,070.00 | ₩5,220.00 | 547,884 | |
| ₩5,910.00 | -370.00 | -5.9% | ₩6,270.00 | ₩6,350.00 | ₩5,800.00 | 421,323 | |
| ₩6,280.00 | -250.00 | -3.8% | ₩6,450.00 | ₩6,570.00 | ₩6,080.00 | 405,279 | |
| ₩6,530.00 | 0.00 | 0.0% | ₩6,500.00 | ₩7,030.00 | ₩6,200.00 | 933,106 | |
| ₩6,530.00 | +770.00 | +13.4% | ₩5,600.00 | ₩6,540.00 | ₩5,310.00 | 1,522,012 | |
| ₩5,760.00 | -250.00 | -4.2% | ₩5,770.00 | ₩6,190.00 | ₩5,500.00 | 387,491 | |
| ₩6,010.00 | +20.00 | +0.3% | ₩6,000.00 | ₩6,280.00 | ₩5,910.00 | 469,833 | |
| ₩5,990.00 | -10.00 | -0.2% | ₩6,000.00 | ₩6,450.00 | ₩5,720.00 | 988,665 | |
| ₩6,000.00 | +710.00 | +13.4% | ₩5,020.00 | ₩6,500.00 | ₩5,020.00 | 1,442,325 | |
| ₩5,290.00 | +410.00 | +8.4% | ₩4,945.00 | ₩5,830.00 | ₩4,675.00 | 2,127,342 | |
| ₩4,880.00 | -780.00 | -13.8% | ₩5,250.00 | ₩5,330.00 | ₩4,840.00 | 715,275 | |
| ₩5,660.00 | -290.00 | -4.9% | ₩5,800.00 | ₩6,370.00 | ₩5,600.00 | 1,795,692 | |
| ₩5,950.00 | +640.00 | +12.1% | ₩5,150.00 | ₩6,770.00 | ₩4,640.00 | 6,602,133 | |
| ₩5,310.00 | -1,000.00 | -15.8% | ₩6,700.00 | ₩7,200.00 | ₩5,080.00 | 5,362,864 | |
| ₩6,310.00 | +1,455.00 | +30.0% | ₩5,300.00 | ₩6,310.00 | ₩5,190.00 | 5,619,620 | |
| ₩4,855.00 | +1,120.00 | +30.0% | ₩3,500.00 | ₩4,855.00 | ₩3,390.00 | 6,825,544 | |
| ₩3,735.00 | +860.00 | +29.9% | ₩2,905.00 | ₩3,735.00 | ₩2,905.00 | 919,923 | |
| ₩2,875.00 | -180.00 | -5.9% | ₩3,030.00 | ₩3,030.00 | ₩2,870.00 | 172,734 | |
| ₩3,055.00 | -200.00 | -6.1% | ₩3,255.00 | ₩3,255.00 | ₩2,980.00 | 298,999 | |
| ₩3,255.00 | -185.00 | -5.4% | ₩3,255.00 | ₩3,690.00 | ₩3,010.00 | 702,880 | |
| ₩3,440.00 | +190.00 | +5.8% | ₩3,680.00 | ₩4,170.00 | ₩3,410.00 | 2,820,691 | |
| ₩3,250.00 | +750.00 | +30.0% | ₩3,250.00 | ₩3,250.00 | ₩3,250.00 | 155,827 | |
| ₩2,500.00 | -45.00 | -1.8% | ₩2,535.00 | ₩2,595.00 | ₩2,500.00 | 36,376 | |
| ₩2,545.00 | -50.00 | -1.9% | ₩2,595.00 | ₩2,615.00 | ₩2,510.00 | 48,685 | |
| ₩2,595.00 | +90.00 | +3.6% | ₩2,595.00 | ₩2,735.00 | ₩2,405.00 | 336,883 | |
| ₩2,505.00 | +20.00 | +0.8% | ₩2,505.00 | ₩2,540.00 | ₩2,410.00 | 83,219 | |
| ₩2,485.00 | -15.00 | -0.6% | ₩2,495.00 | ₩2,590.00 | ₩2,485.00 | 53,882 | |
| ₩2,500.00 | -100.00 | -3.8% | ₩2,680.00 | ₩2,685.00 | ₩2,475.00 | 143,340 | |
| ₩2,600.00 | +320.00 | +14.0% | ₩2,270.00 | ₩2,960.00 | ₩2,255.00 | 1,570,689 | |
| ₩2,280.00 | -15.00 | -0.7% | ₩2,295.00 | ₩2,395.00 | ₩2,270.00 | 22,340 | |
| ₩2,295.00 | +5.00 | +0.2% | ₩2,290.00 | ₩2,480.00 | ₩2,250.00 | 9,783 | |
| ₩2,290.00 | -10.00 | -0.4% | ₩2,295.00 | ₩2,400.00 | ₩2,270.00 | 16,254 | |
| ₩2,300.00 | -40.00 | -1.7% | ₩2,340.00 | ₩2,365.00 | ₩2,285.00 | 10,114 | |
| ₩2,340.00 | -65.00 | -2.7% | ₩2,400.00 | ₩2,440.00 | ₩2,330.00 | 20,631 | |
| ₩2,405.00 | -100.00 | -4.0% | ₩2,530.00 | ₩2,595.00 | ₩2,405.00 | 27,027 | |
| ₩2,505.00 | +85.00 | +3.5% | ₩2,420.00 | ₩2,530.00 | ₩2,400.00 | 20,122 | |
| ₩2,420.00 | 0.00 | 0.0% | ₩2,420.00 | ₩2,500.00 | ₩2,360.00 | 21,874 | |
| ₩2,420.00 | -15.00 | -0.6% | ₩2,435.00 | ₩2,500.00 | ₩2,275.00 | 45,905 | |
| ₩2,435.00 | +80.00 | +3.4% | ₩2,680.00 | ₩2,680.00 | ₩2,365.00 | 34,520 | |
| ₩2,355.00 | +40.00 | +1.7% | ₩2,315.00 | ₩2,355.00 | ₩2,270.00 | 14,762 | |
| ₩2,315.00 | +75.00 | +3.3% | ₩2,240.00 | ₩2,370.00 | ₩2,225.00 | 12,358 | |
| ₩2,240.00 | -75.00 | -3.2% | ₩2,315.00 | ₩2,320.00 | ₩2,210.00 | 27,988 | |
| ₩2,315.00 | -40.00 | -1.7% | ₩2,355.00 | ₩2,400.00 | ₩2,280.00 | 21,512 | |
| ₩2,355.00 | +35.00 | +1.5% | ₩2,320.00 | ₩2,410.00 | ₩2,245.00 | 12,718 | |
| ₩2,320.00 | -30.00 | -1.3% | ₩2,400.00 | ₩2,500.00 | ₩2,310.00 | 18,757 | |
| ₩2,350.00 | -45.00 | -1.9% | ₩2,400.00 | ₩2,400.00 | ₩2,305.00 | 26,570 | |
| ₩2,395.00 | -5.00 | -0.2% | ₩2,585.00 | ₩2,625.00 | ₩2,350.00 | 39,399 | |
| ₩2,400.00 | -100.00 | -4.0% | ₩2,480.00 | ₩2,550.00 | ₩2,375.00 | 30,996 | |
| ₩2,500.00 | -40.00 | -1.6% | ₩2,540.00 | ₩2,615.00 | ₩2,490.00 | 49,951 | |
| ₩2,540.00 | +90.00 | +3.7% | ₩2,565.00 | ₩2,625.00 | ₩2,465.00 | 61,307 | |
| ₩2,450.00 | +15.00 | +0.6% | ₩2,435.00 | ₩2,520.00 | ₩2,315.00 | 78,605 | |
| ₩2,435.00 | +40.00 | +1.7% | ₩2,395.00 | ₩2,465.00 | ₩2,350.00 | 36,959 | |
| ₩2,395.00 | +155.00 | +6.9% | ₩2,260.00 | ₩2,395.00 | ₩2,200.00 | 67,532 | |
| ₩2,240.00 | +160.00 | +7.7% | ₩2,080.00 | ₩2,250.00 | ₩2,080.00 | 50,756 | |
| ₩2,080.00 | +20.00 | +1.0% | ₩2,060.00 | ₩2,170.00 | ₩2,020.00 | 43,380 | |
| ₩2,060.00 | +79.00 | +4.0% | ₩1,981.00 | ₩2,110.00 | ₩1,981.00 | 68,474 | |
| ₩1,981.00 | +1.00 | +0.1% | ₩2,005.00 | ₩2,120.00 | ₩1,981.00 | 66,163 | |
| ₩1,980.00 | +190.00 | +10.6% | ₩1,750.00 | ₩2,005.00 | ₩1,750.00 | 60,423 | |
| ₩1,790.00 | +97.00 | +5.7% | ₩1,693.00 | ₩1,813.00 | ₩1,662.00 | 46,725 | |
| ₩1,693.00 | +110.00 | +6.9% | ₩1,585.00 | ₩1,695.00 | ₩1,585.00 | 29,481 | |
| ₩1,583.00 | -40.00 | -2.5% | ₩1,623.00 | ₩1,681.00 | ₩1,500.00 | 40,217 |
- Ticker
- KRX:278650
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about HLB bioStep Co.Ltd.