Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

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

1,620.00
+14.00
+(0.87%)
At close: 2:41:33 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251,600.001,622.001,590.001,620.001,620.0081,204
Apr 21, 20251,640.001,640.001,590.001,606.001,606.00182,855
Apr 18, 20251,653.001,670.001,613.001,642.001,642.00135,240
Apr 17, 20251,632.001,720.001,632.001,653.001,653.00114,616
Apr 16, 20251,640.001,646.001,625.001,632.001,632.00134,249
Apr 15, 20251,594.001,654.001,571.001,639.001,639.00191,666
Apr 14, 20251,575.001,615.001,556.001,594.001,594.00194,708
Apr 11, 20251,590.001,595.001,548.001,585.001,585.00161,424
Apr 10, 20251,585.001,599.001,553.001,598.001,598.00215,903
Apr 9, 20251,594.001,599.001,458.001,516.001,516.00454,298
Apr 8, 20251,615.001,656.001,603.001,610.001,610.00165,445
Apr 7, 20251,650.001,660.001,599.001,611.001,611.00233,201
Apr 4, 20251,631.001,727.001,631.001,695.001,695.00188,059
Apr 3, 20251,680.001,704.001,652.001,680.001,680.00156,206
Apr 2, 20251,778.001,778.001,669.001,689.001,689.00154,981
Apr 1, 20251,730.001,774.001,728.001,732.001,732.00172,036
Mar 31, 20251,760.001,778.001,666.001,698.001,698.00496,111
Mar 28, 20251,840.001,879.001,780.001,781.001,781.00281,491
Mar 27, 20251,813.001,863.001,798.001,832.001,832.00441,645
Mar 26, 20251,810.001,829.001,785.001,816.001,816.00226,538
Mar 25, 20251,916.001,951.001,810.001,817.001,817.00780,097
Mar 24, 20251,760.001,930.001,760.001,872.001,872.001,665,672
Mar 21, 20251,470.001,849.001,461.001,740.001,740.003,324,467
Mar 20, 20252,175.002,245.002,040.002,040.002,040.00927,726
Mar 19, 20252,270.002,300.002,120.002,175.002,175.00518,346
Mar 18, 20252,290.002,305.002,240.002,265.002,265.00216,929
Mar 17, 20252,190.002,325.002,190.002,255.002,255.00472,820
Mar 14, 20252,240.002,265.002,105.002,170.002,170.00385,670
Mar 13, 20252,345.002,360.002,190.002,190.002,190.00427,808
Mar 12, 20252,270.002,365.002,210.002,310.002,310.00468,582
Mar 11, 20252,190.002,280.002,150.002,210.002,210.00230,889
Mar 10, 20252,375.002,375.001,910.002,195.002,195.00633,876
Mar 7, 20252,245.002,320.002,240.002,320.002,320.00217,966
Mar 6, 20252,300.002,380.002,255.002,275.002,275.00355,845
Mar 5, 20252,335.002,365.002,290.002,320.002,320.00141,200
Mar 4, 20252,390.002,400.002,215.002,325.002,325.00267,170
Feb 28, 20252,440.002,460.002,350.002,375.002,375.00324,644
Feb 27, 20252,350.002,575.002,350.002,440.002,440.001,662,455
Feb 26, 20252,405.002,435.002,335.002,335.002,335.00226,200
Feb 25, 20252,430.002,465.002,385.002,405.002,405.00252,523
Feb 24, 20252,385.002,495.002,360.002,455.002,455.00464,709
Feb 21, 20252,380.002,520.002,365.002,385.002,385.00463,502
Feb 20, 20252,400.002,490.002,325.002,380.002,380.00383,203
Feb 19, 20252,455.002,480.002,360.002,440.002,440.00472,273
Feb 18, 20252,365.002,475.002,285.002,440.002,440.00799,390
Feb 17, 20252,305.002,380.002,285.002,365.002,365.00661,956
Feb 14, 20252,185.002,395.002,165.002,295.002,295.00569,417
Feb 13, 20252,210.002,230.002,170.002,185.002,185.00176,782
Feb 12, 20252,250.002,285.002,210.002,215.002,215.00132,360
Feb 11, 20252,220.002,260.002,210.002,250.002,250.00132,624
Feb 10, 20252,260.002,270.002,110.002,235.002,235.00158,180
Feb 7, 20252,235.002,300.002,210.002,260.002,260.00116,394
Feb 6, 20252,290.002,290.002,215.002,220.002,220.00159,018
Feb 5, 20252,335.002,335.002,280.002,285.002,285.00140,960
Feb 4, 20252,250.002,335.002,250.002,320.002,320.00143,901
Feb 3, 20252,335.002,350.002,240.002,275.002,275.00246,218
Jan 31, 20252,300.002,380.002,280.002,335.002,335.00174,155
Jan 24, 20252,330.002,330.002,255.002,320.002,320.00222,727
Jan 23, 20252,290.002,350.002,285.002,330.002,330.00165,536
Jan 22, 20252,330.002,380.002,300.002,305.002,305.00167,000
Jan 21, 20252,320.002,400.002,265.002,360.002,360.00226,890
Jan 20, 20252,295.002,310.002,265.002,285.002,285.00150,424
Jan 17, 20252,340.002,340.002,265.002,295.002,295.00398,416
Jan 16, 20252,265.002,365.002,255.002,340.002,340.00466,297
Jan 15, 20252,585.002,660.002,205.002,260.002,260.002,469,505
Jan 14, 20252,325.002,370.002,295.002,315.002,315.00429,190
Jan 13, 20252,385.002,440.002,280.002,330.002,330.00318,254
Jan 10, 20252,395.002,445.002,375.002,400.002,400.00130,716
Jan 9, 20252,430.002,465.002,390.002,395.002,395.00153,416
Jan 8, 20252,410.002,495.002,345.002,430.002,430.00322,363
Jan 7, 20252,340.002,435.002,340.002,410.002,410.00464,086
Jan 6, 20252,265.002,365.002,250.002,340.002,340.00371,125
Jan 3, 20252,115.002,300.002,105.002,265.002,265.00546,181
Jan 2, 20252,095.002,145.002,080.002,115.002,115.00209,965
Dec 30, 20241,999.002,100.001,995.002,095.002,095.00253,273
Dec 27, 20241,962.002,060.001,960.002,000.002,000.00263,196
Dec 26, 20241,980.002,025.001,960.001,981.001,981.00172,084
Dec 24, 20241,980.002,025.001,966.001,971.001,971.00165,182
Dec 23, 20242,000.002,025.001,980.001,980.001,980.00215,236
Dec 20, 20242,040.002,065.002,000.002,005.002,005.00181,134
Dec 19, 20242,040.002,075.002,030.002,040.002,040.00127,299
Dec 18, 20242,075.002,090.002,045.002,085.002,085.00126,237
Dec 17, 20242,125.002,130.002,070.002,075.002,075.0094,650
Dec 16, 20242,100.002,160.002,080.002,120.002,120.00319,720
Dec 13, 20242,020.002,100.001,990.002,100.002,100.00215,787
Dec 12, 20242,035.002,070.001,990.002,030.002,030.00214,911
Dec 11, 20241,984.002,100.001,984.002,035.002,035.00220,408
Dec 10, 20241,929.002,015.001,929.001,982.001,982.00203,660
Dec 9, 20241,976.001,979.001,935.001,935.001,935.00363,116
Dec 6, 20241,995.002,005.001,933.001,976.001,976.00514,480
Dec 5, 20242,015.002,040.001,990.001,995.001,995.00335,040
Dec 4, 20242,000.002,070.002,000.002,015.002,015.00254,867
Dec 3, 20242,015.002,080.002,015.002,080.002,080.00105,737
Dec 2, 20242,050.002,070.002,010.002,025.002,025.00191,067
Nov 29, 20242,140.002,140.002,040.002,055.002,055.00182,960
Nov 28, 20242,100.002,135.002,060.002,100.002,100.00194,026
Nov 27, 20242,135.002,150.002,115.002,115.002,115.00183,540
Nov 26, 20242,185.002,210.002,120.002,135.002,135.00291,473
Nov 25, 20242,165.002,205.002,140.002,185.002,185.00335,934
Nov 22, 20242,185.002,270.002,140.002,160.002,160.00512,086
Nov 21, 20242,140.002,210.002,125.002,160.002,160.00357,669
Nov 20, 20242,150.002,210.002,115.002,165.002,165.00340,085
Nov 19, 20242,335.002,335.002,150.002,160.002,160.00783,376
Nov 18, 20242,050.002,565.002,030.002,345.002,345.006,407,159
Nov 15, 20241,965.002,055.001,953.002,050.002,050.00292,318
Nov 14, 20242,010.002,070.001,988.001,995.001,995.00161,451
Nov 13, 20242,005.002,050.001,986.001,998.001,998.00260,071
Nov 12, 20242,010.002,110.002,000.002,025.002,025.00340,578
Nov 11, 20242,030.002,060.002,005.002,010.002,010.00221,561
Nov 8, 20242,025.002,075.002,015.002,040.002,040.00137,408
Nov 7, 20242,040.002,070.001,999.002,025.002,025.00169,289
Nov 6, 20242,085.002,125.002,045.002,050.002,050.00199,363
Nov 5, 20242,160.002,160.002,075.002,080.002,080.00109,878
Nov 4, 20242,075.002,135.002,070.002,105.002,105.00133,028
Nov 1, 20242,080.002,115.002,065.002,075.002,075.00155,304
Oct 31, 20242,120.002,150.002,075.002,120.002,120.00146,898
Oct 30, 20242,135.002,140.002,075.002,115.002,115.00148,910
Oct 29, 20242,175.002,175.002,100.002,155.002,155.00195,908
Oct 28, 20242,120.002,190.002,120.002,175.002,175.00209,497
Oct 25, 20242,130.002,210.002,115.002,135.002,135.00192,021
Oct 24, 20242,225.002,235.002,160.002,165.002,165.00211,309
Oct 23, 20242,265.002,295.002,155.002,260.002,260.00180,170
Oct 22, 20242,325.002,380.002,260.002,270.002,270.00369,649
Oct 21, 20242,275.002,350.002,195.002,345.002,345.00504,854
Oct 18, 20242,125.002,315.002,025.002,275.002,275.00846,030
Oct 17, 20242,075.002,195.002,050.002,125.002,125.00233,715
Oct 16, 20242,160.002,170.002,090.002,100.002,100.00209,942
Oct 15, 20242,040.002,210.002,040.002,180.002,180.00319,538
Oct 14, 20242,080.002,080.002,010.002,065.002,065.00326,697
Oct 11, 20242,010.002,130.002,010.002,070.002,070.00821,969
Oct 10, 20242,235.002,240.002,165.002,200.002,200.00531,505
Oct 8, 20242,270.002,270.002,215.002,230.002,230.00168,616
Oct 7, 20242,275.002,330.002,260.002,260.002,260.00225,397
Oct 4, 20242,340.002,350.002,175.002,250.002,250.00818,591
Oct 2, 20242,335.002,355.002,315.002,335.002,335.00175,857
Sep 30, 20242,370.002,390.002,335.002,360.002,360.00392,945
Sep 27, 20242,420.002,420.002,350.002,370.002,370.00226,902
Sep 26, 20242,415.002,460.002,370.002,385.002,385.00510,881
Sep 25, 20242,495.002,495.002,430.002,440.002,440.00217,866
Sep 24, 20242,455.002,545.002,405.002,460.002,460.00278,437
Sep 23, 20242,490.002,615.002,450.002,455.002,455.00687,024
Sep 20, 20242,465.002,525.002,415.002,475.002,475.00291,792
Sep 19, 20242,480.002,550.002,405.002,425.002,425.00373,013
Sep 13, 20242,410.002,455.002,380.002,430.002,430.00118,071
Sep 12, 20242,355.002,445.002,355.002,400.002,400.00122,169
Sep 11, 20242,340.002,390.002,325.002,355.002,355.00169,289
Sep 10, 20242,450.002,475.002,350.002,350.002,350.00152,745
Sep 9, 20242,330.002,480.002,325.002,445.002,445.00181,146
Sep 6, 20242,500.002,500.002,375.002,380.002,380.00156,731
Sep 5, 20242,490.002,525.002,430.002,435.002,435.00291,282
Sep 4, 20242,450.002,495.002,410.002,485.002,485.00148,172
Sep 3, 20242,535.002,580.002,475.002,500.002,500.00191,042
Sep 2, 20242,550.002,600.002,500.002,560.002,560.00256,883
Aug 30, 20242,390.002,535.002,390.002,525.002,525.00470,092
Aug 29, 20242,365.002,455.002,360.002,410.002,410.00131,078
Aug 28, 20242,405.002,430.002,365.002,380.002,380.00200,927
Aug 27, 20242,380.002,420.002,380.002,405.002,405.00151,017
Aug 26, 20242,450.002,465.002,400.002,400.002,400.00278,222
Aug 23, 20242,440.002,480.002,415.002,460.002,460.00214,046
Aug 22, 20242,495.002,510.002,430.002,445.002,445.00319,480
Aug 21, 20242,645.002,645.002,405.002,495.002,495.00711,948
Aug 20, 20242,595.002,650.002,575.002,640.002,640.00393,003
Aug 19, 20242,645.002,645.002,540.002,570.002,570.00228,191
Aug 16, 20242,575.002,635.002,545.002,605.002,605.00454,219
Aug 14, 20242,625.002,635.002,550.002,555.002,555.00215,356
Aug 13, 20242,555.002,590.002,500.002,580.002,580.00251,309
Aug 12, 20242,545.002,575.002,500.002,575.002,575.00270,744
Aug 9, 20242,415.002,495.002,415.002,490.002,490.00329,000
Aug 8, 20242,380.002,480.002,380.002,425.002,425.00206,882
Aug 7, 20242,340.002,490.002,340.002,440.002,440.00198,576
Aug 6, 20242,280.002,405.002,280.002,360.002,360.00448,594
Aug 5, 20242,470.002,470.002,155.002,280.002,280.00783,311
Aug 2, 20242,575.002,580.002,505.002,510.002,510.00197,696
Aug 1, 20242,535.002,640.002,525.002,585.002,585.00456,509
Jul 31, 20242,470.002,525.002,470.002,520.002,520.00243,344
Jul 30, 20242,510.002,545.002,505.002,515.002,515.00189,000
Jul 29, 20242,540.002,585.002,515.002,540.002,540.00209,947
Jul 26, 20242,550.002,665.002,530.002,530.002,530.00243,394
Jul 25, 20242,565.002,565.002,510.002,550.002,550.00233,669
Jul 24, 20242,600.002,635.002,555.002,565.002,565.00296,034
Jul 23, 20242,640.002,680.002,600.002,605.002,605.00268,053
Jul 22, 20242,625.002,665.002,565.002,600.002,600.00318,182
Jul 19, 20242,660.002,710.002,620.002,640.002,640.00274,126
Jul 18, 20242,630.002,710.002,615.002,655.002,655.00320,030
Jul 17, 20242,730.002,775.002,655.002,695.002,695.00570,553
Jul 16, 20242,755.002,790.002,680.002,720.002,720.00452,795
Jul 15, 20242,820.002,895.002,755.002,765.002,765.00538,051
Jul 12, 20242,785.002,925.002,740.002,820.002,820.001,275,441
Jul 11, 20243,040.003,070.002,925.002,940.002,940.001,361,353
Jul 10, 20243,185.003,230.003,035.003,040.003,040.003,013,505
Jul 9, 20243,050.003,080.002,950.003,065.003,065.002,046,018
Jul 8, 20243,130.003,185.002,980.003,040.003,040.004,118,266
Jul 5, 20242,680.003,265.002,665.003,050.003,050.0019,139,780
Jul 4, 20242,790.002,850.002,600.002,635.002,635.005,323,102
Jul 3, 20242,585.002,970.002,380.002,800.002,800.0015,233,710
Jul 2, 20242,305.002,320.002,250.002,320.002,320.00377,522
Jul 1, 20242,300.002,345.002,255.002,315.002,315.00349,011
Jun 28, 20242,310.002,350.002,275.002,285.002,285.00530,599
Jun 27, 20242,300.002,360.002,300.002,325.002,325.00445,063
Jun 26, 20242,445.002,460.002,315.002,345.002,345.00979,951
Jun 25, 20242,405.002,505.002,405.002,445.002,445.00646,702
Jun 24, 20242,410.002,470.002,390.002,410.002,410.00661,125
Jun 21, 20242,465.002,480.002,410.002,415.002,415.00272,763
Jun 20, 20242,500.002,520.002,455.002,470.002,470.00356,996
Jun 19, 20242,510.002,535.002,480.002,510.002,510.00400,823
Jun 18, 20242,535.002,590.002,515.002,535.002,535.00357,026
Jun 17, 20242,555.002,595.002,550.002,570.002,570.00383,733
Jun 14, 20242,640.002,730.002,580.002,585.002,585.00491,382
Jun 13, 20242,680.002,740.002,630.002,635.002,635.001,004,937
Jun 12, 20242,605.002,630.002,570.002,615.002,615.00471,700
Jun 11, 20242,585.002,620.002,570.002,605.002,605.00460,272
Jun 10, 20242,585.002,645.002,560.002,605.002,605.00378,797
Jun 7, 20242,630.002,630.002,570.002,585.002,585.00361,880
Jun 5, 20242,610.002,625.002,535.002,610.002,610.00558,033
Jun 4, 20242,605.002,645.002,535.002,580.002,580.001,058,896
Jun 3, 20242,665.002,680.002,595.002,610.002,610.00978,189
May 31, 20242,660.002,740.002,645.002,685.002,685.001,166,707
May 30, 20242,715.002,745.002,640.002,645.002,645.001,169,206
May 29, 20242,685.002,735.002,650.002,715.002,715.001,492,641
May 28, 20242,625.002,860.002,565.002,685.002,685.005,345,024
May 27, 20242,585.002,620.002,525.002,590.002,590.001,717,208
May 24, 20242,520.002,585.002,490.002,560.002,560.001,495,926
May 23, 20242,530.002,780.002,530.002,550.002,550.004,903,019
May 22, 20242,590.002,655.002,510.002,555.002,555.003,505,518
May 21, 20242,340.002,820.002,275.002,610.002,610.0022,051,040
May 20, 20242,230.002,370.002,230.002,290.002,290.008,879,839
May 17, 20242,200.002,375.002,200.002,200.002,200.0016,367,870
May 16, 20243,335.003,600.003,080.003,140.003,140.004,395,365
May 14, 20243,290.003,430.003,290.003,295.003,295.00853,106
May 13, 20243,440.003,530.003,285.003,290.003,290.001,059,977
May 10, 20243,575.003,625.003,460.003,475.003,475.00599,427
May 9, 20243,570.003,640.003,540.003,575.003,575.00872,694
May 8, 20243,510.003,560.003,400.003,535.003,535.00754,681
May 7, 20243,590.003,660.003,545.003,550.003,550.00704,110
May 3, 20243,565.003,620.003,530.003,570.003,570.00613,026
May 2, 20243,755.003,770.003,485.003,570.003,570.00878,964
Apr 30, 20243,730.003,795.003,715.003,730.003,730.00717,878
Apr 29, 20243,785.003,840.003,720.003,730.003,730.00491,171
Apr 26, 20243,865.003,920.003,610.003,780.003,780.001,032,612
Apr 25, 20243,890.003,980.003,860.003,860.003,860.00678,398
Apr 24, 20243,925.003,940.003,870.003,900.003,900.00632,220
Apr 23, 20243,920.003,995.003,865.003,865.003,865.00715,422
Apr 22, 20243,920.004,100.003,900.003,940.003,940.001,405,166

Related Tickers

226950.KQ OliX Pharmaceuticals, Inc
51,300.00
+0.79%
 
288330.KQ Bridge Biotherapeutics, Inc.
1,298.00
-14.33%
 
326030.KS SK Biopharmaceuticals Co., Ltd.
104,000.00
-0.86%
 
298380.KQ ABL Bio Inc.
68,150.00
+5.00%
 
950160.KQ Kolon TissueGene, Inc.
46,550.00
+7.00%