KOSDAQ - Delayed Quote • KRW
HLB Co., Ltd. (028300.KQ)
As of 11:27 AM GMT+9. Market Open.
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 109,600.00 | 111,700.00 | 100,100.00 | 107,200.00 | 107,200.00 | 1,640,623 |
| Apr 25, 2024 | 107,300.00 | 112,600.00 | 107,000.00 | 109,600.00 | 109,600.00 | 1,700,986 |
| Apr 24, 2024 | 107,600.00 | 109,500.00 | 105,400.00 | 108,500.00 | 108,500.00 | 1,229,934 |
| Apr 23, 2024 | 106,400.00 | 109,000.00 | 104,300.00 | 106,700.00 | 106,700.00 | 1,400,682 |
| Apr 22, 2024 | 103,200.00 | 109,300.00 | 101,800.00 | 106,300.00 | 106,300.00 | 3,046,455 |
| Apr 19, 2024 | 97,300.00 | 100,000.00 | 93,000.00 | 100,000.00 | 100,000.00 | 2,060,066 |
| Apr 18, 2024 | 92,900.00 | 98,500.00 | 91,600.00 | 97,300.00 | 97,300.00 | 1,486,658 |
| Apr 17, 2024 | 97,900.00 | 98,300.00 | 91,200.00 | 93,200.00 | 93,200.00 | 1,771,610 |
| Apr 16, 2024 | 97,700.00 | 99,200.00 | 92,700.00 | 95,100.00 | 95,100.00 | 1,702,377 |
| Apr 15, 2024 | 92,000.00 | 99,900.00 | 90,300.00 | 98,500.00 | 98,500.00 | 2,489,447 |
| Apr 12, 2024 | 90,700.00 | 93,800.00 | 89,200.00 | 93,000.00 | 93,000.00 | 1,328,147 |
| Apr 11, 2024 | 91,200.00 | 95,600.00 | 90,100.00 | 90,500.00 | 90,500.00 | 1,553,074 |
| Apr 9, 2024 | 95,700.00 | 97,300.00 | 88,800.00 | 92,000.00 | 92,000.00 | 2,560,866 |
| Apr 8, 2024 | 88,000.00 | 94,400.00 | 86,100.00 | 92,900.00 | 92,900.00 | 4,048,980 |
| Apr 5, 2024 | 89,100.00 | 90,600.00 | 85,100.00 | 86,100.00 | 86,100.00 | 3,394,694 |
| Apr 4, 2024 | 97,500.00 | 99,600.00 | 89,500.00 | 91,400.00 | 91,400.00 | 3,326,465 |
| Apr 3, 2024 | 99,200.00 | 100,400.00 | 89,300.00 | 97,000.00 | 97,000.00 | 4,356,962 |
| Apr 2, 2024 | 106,400.00 | 106,900.00 | 98,700.00 | 100,600.00 | 100,600.00 | 2,800,813 |
| Apr 1, 2024 | 105,100.00 | 108,400.00 | 103,000.00 | 104,400.00 | 104,400.00 | 1,535,637 |
| Mar 29, 2024 | 111,000.00 | 114,100.00 | 103,400.00 | 105,200.00 | 105,200.00 | 2,845,699 |
| Mar 28, 2024 | 109,000.00 | 112,200.00 | 106,600.00 | 109,700.00 | 109,700.00 | 2,581,757 |
| Mar 27, 2024 | 120,800.00 | 122,300.00 | 109,600.00 | 109,600.00 | 109,600.00 | 3,524,860 |
| Mar 26, 2024 | 122,000.00 | 129,000.00 | 110,000.00 | 120,800.00 | 120,800.00 | 7,297,428 |
| Mar 25, 2024 | 114,900.00 | 120,000.00 | 113,800.00 | 118,800.00 | 118,800.00 | 2,808,071 |
| Mar 22, 2024 | 109,100.00 | 112,500.00 | 106,100.00 | 111,800.00 | 111,800.00 | 2,902,412 |
| Mar 21, 2024 | 104,700.00 | 114,600.00 | 104,500.00 | 112,700.00 | 112,700.00 | 4,449,839 |
| Mar 20, 2024 | 102,900.00 | 105,000.00 | 100,800.00 | 103,800.00 | 103,800.00 | 1,452,348 |
| Mar 19, 2024 | 100,100.00 | 103,300.00 | 98,800.00 | 102,800.00 | 102,800.00 | 1,342,160 |
| Mar 18, 2024 | 102,500.00 | 104,300.00 | 98,100.00 | 101,000.00 | 101,000.00 | 2,087,234 |
| Mar 15, 2024 | 104,200.00 | 106,300.00 | 100,600.00 | 102,400.00 | 102,400.00 | 2,557,028 |
| Mar 14, 2024 | 97,600.00 | 106,500.00 | 97,600.00 | 102,500.00 | 102,500.00 | 5,223,371 |
| Mar 13, 2024 | 100,700.00 | 104,300.00 | 84,300.00 | 97,000.00 | 97,000.00 | 8,890,040 |
| Mar 12, 2024 | 99,300.00 | 102,700.00 | 98,100.00 | 100,100.00 | 100,100.00 | 2,378,409 |
| Mar 11, 2024 | 98,700.00 | 101,800.00 | 95,200.00 | 100,600.00 | 100,600.00 | 5,359,801 |
| Mar 8, 2024 | 80,000.00 | 98,900.00 | 79,300.00 | 98,000.00 | 98,000.00 | 12,926,600 |
| Mar 7, 2024 | 80,000.00 | 81,600.00 | 78,100.00 | 79,900.00 | 79,900.00 | 1,206,965 |
| Mar 6, 2024 | 78,600.00 | 80,600.00 | 76,900.00 | 80,100.00 | 80,100.00 | 1,559,532 |
| Mar 5, 2024 | 80,000.00 | 83,100.00 | 79,500.00 | 79,700.00 | 79,700.00 | 1,934,096 |
| Mar 4, 2024 | 81,100.00 | 84,400.00 | 80,400.00 | 82,100.00 | 82,100.00 | 2,165,504 |
| Feb 29, 2024 | 76,200.00 | 81,500.00 | 75,100.00 | 81,500.00 | 81,500.00 | 3,162,806 |
| Feb 28, 2024 | 74,700.00 | 77,400.00 | 73,300.00 | 77,300.00 | 77,300.00 | 1,873,411 |
| Feb 27, 2024 | 78,200.00 | 79,300.00 | 74,500.00 | 75,700.00 | 75,700.00 | 2,121,396 |
| Feb 26, 2024 | 79,500.00 | 82,300.00 | 77,800.00 | 77,800.00 | 77,800.00 | 2,025,947 |
| Feb 23, 2024 | 78,200.00 | 83,500.00 | 77,500.00 | 78,700.00 | 78,700.00 | 2,999,667 |
| Feb 22, 2024 | 78,700.00 | 81,900.00 | 77,700.00 | 78,000.00 | 78,000.00 | 2,084,244 |
| Feb 21, 2024 | 83,300.00 | 84,900.00 | 79,400.00 | 80,700.00 | 80,700.00 | 4,932,296 |
| Feb 20, 2024 | 79,300.00 | 83,000.00 | 77,500.00 | 79,400.00 | 79,400.00 | 4,306,817 |
| Feb 19, 2024 | 69,600.00 | 79,400.00 | 69,300.00 | 78,800.00 | 78,800.00 | 6,368,221 |
| Feb 16, 2024 | 67,600.00 | 68,800.00 | 66,100.00 | 68,600.00 | 68,600.00 | 1,716,862 |
| Feb 15, 2024 | 69,100.00 | 71,400.00 | 67,500.00 | 67,600.00 | 67,600.00 | 2,479,838 |
| Feb 14, 2024 | 72,600.00 | 73,900.00 | 69,100.00 | 70,300.00 | 70,300.00 | 2,109,804 |
| Feb 13, 2024 | 73,400.00 | 75,000.00 | 70,300.00 | 74,500.00 | 74,500.00 | 2,186,563 |
| Feb 8, 2024 | 74,200.00 | 76,300.00 | 72,100.00 | 72,800.00 | 72,800.00 | 2,420,784 |
| Feb 7, 2024 | 73,600.00 | 78,400.00 | 73,500.00 | 75,700.00 | 75,700.00 | 3,913,970 |
| Feb 6, 2024 | 70,000.00 | 74,100.00 | 67,000.00 | 74,000.00 | 74,000.00 | 3,243,466 |
| Feb 5, 2024 | 70,800.00 | 71,300.00 | 68,800.00 | 70,900.00 | 70,900.00 | 2,482,441 |
| Feb 2, 2024 | 64,100.00 | 70,600.00 | 64,000.00 | 70,200.00 | 70,200.00 | 4,365,396 |
| Feb 1, 2024 | 66,000.00 | 67,500.00 | 63,000.00 | 64,900.00 | 64,900.00 | 3,494,768 |
| Jan 31, 2024 | 71,100.00 | 73,000.00 | 66,200.00 | 67,800.00 | 67,800.00 | 4,180,674 |
| Jan 30, 2024 | 66,300.00 | 70,900.00 | 64,000.00 | 69,800.00 | 69,800.00 | 7,722,178 |
| Jan 29, 2024 | 66,500.00 | 72,600.00 | 59,900.00 | 63,100.00 | 63,100.00 | 15,930,900 |
| Jan 26, 2024 | 55,400.00 | 65,200.00 | 54,500.00 | 65,200.00 | 65,200.00 | 16,553,650 |
| Jan 25, 2024 | 49,650.00 | 55,000.00 | 49,600.00 | 54,700.00 | 54,700.00 | 5,192,630 |
| Jan 24, 2024 | 50,000.00 | 50,600.00 | 48,000.00 | 49,500.00 | 49,500.00 | 2,291,014 |
| Jan 23, 2024 | 48,700.00 | 59,200.00 | 46,800.00 | 51,100.00 | 51,100.00 | 8,025,805 |
| Jan 22, 2024 | 46,800.00 | 48,750.00 | 46,300.00 | 47,750.00 | 47,750.00 | 1,509,297 |
| Jan 19, 2024 | 47,000.00 | 48,250.00 | 45,500.00 | 45,900.00 | 45,900.00 | 1,477,384 |
| Jan 18, 2024 | 43,450.00 | 47,450.00 | 43,450.00 | 46,200.00 | 46,200.00 | 2,372,058 |
| Jan 17, 2024 | 43,800.00 | 43,950.00 | 42,000.00 | 43,050.00 | 43,050.00 | 1,324,540 |
| Jan 16, 2024 | 44,000.00 | 44,650.00 | 42,300.00 | 43,600.00 | 43,600.00 | 1,785,246 |
| Jan 15, 2024 | 46,100.00 | 46,150.00 | 43,600.00 | 44,100.00 | 44,100.00 | 2,066,535 |
| Jan 12, 2024 | 46,150.00 | 47,100.00 | 45,450.00 | 46,100.00 | 46,100.00 | 1,281,074 |
| Jan 11, 2024 | 47,400.00 | 48,250.00 | 45,400.00 | 47,300.00 | 47,300.00 | 1,578,336 |
| Jan 10, 2024 | 49,300.00 | 49,550.00 | 47,450.00 | 47,750.00 | 47,750.00 | 1,046,117 |
| Jan 9, 2024 | 48,300.00 | 49,900.00 | 48,100.00 | 48,900.00 | 48,900.00 | 953,896 |
| Jan 8, 2024 | 48,800.00 | 50,500.00 | 47,750.00 | 48,000.00 | 48,000.00 | 1,552,062 |
| Jan 5, 2024 | 46,850.00 | 48,450.00 | 46,100.00 | 47,650.00 | 47,650.00 | 1,933,446 |
| Jan 4, 2024 | 50,800.00 | 51,700.00 | 45,350.00 | 46,000.00 | 46,000.00 | 4,990,392 |
| Jan 3, 2024 | 52,400.00 | 52,900.00 | 51,100.00 | 52,500.00 | 52,500.00 | 1,426,569 |
| Jan 2, 2024 | 50,900.00 | 54,400.00 | 50,400.00 | 53,200.00 | 53,200.00 | 2,937,109 |
| Dec 28, 2023 | 51,000.00 | 51,300.00 | 49,800.00 | 50,700.00 | 50,700.00 | 1,191,383 |
| Dec 27, 2023 | 50,500.00 | 53,100.00 | 50,000.00 | 50,900.00 | 50,900.00 | 2,928,951 |
| Dec 26, 2023 | 49,950.00 | 51,000.00 | 47,300.00 | 49,500.00 | 49,500.00 | 3,148,560 |
| Dec 22, 2023 | 50,000.00 | 50,900.00 | 49,400.00 | 49,950.00 | 49,950.00 | 1,904,413 |
| Dec 21, 2023 | 49,850.00 | 52,000.00 | 48,850.00 | 50,600.00 | 50,600.00 | 3,762,047 |
| Dec 20, 2023 | 50,400.00 | 52,500.00 | 47,200.00 | 50,300.00 | 50,300.00 | 5,220,366 |
| Dec 19, 2023 | 44,400.00 | 49,950.00 | 44,400.00 | 49,200.00 | 49,200.00 | 7,291,059 |
| Dec 18, 2023 | 43,450.00 | 45,300.00 | 41,950.00 | 44,000.00 | 44,000.00 | 3,627,689 |
| Dec 15, 2023 | 40,400.00 | 43,650.00 | 40,050.00 | 43,550.00 | 43,550.00 | 6,501,347 |
| Dec 14, 2023 | 35,400.00 | 40,950.00 | 35,100.00 | 40,450.00 | 40,450.00 | 9,519,472 |
| Dec 13, 2023 | 34,800.00 | 35,050.00 | 34,350.00 | 34,700.00 | 34,700.00 | 694,622 |
| Dec 12, 2023 | 34,150.00 | 35,600.00 | 33,650.00 | 34,850.00 | 34,850.00 | 1,372,301 |
| Dec 11, 2023 | 33,400.00 | 34,600.00 | 33,300.00 | 34,050.00 | 34,050.00 | 945,729 |
| Dec 8, 2023 | 31,850.00 | 33,450.00 | 31,650.00 | 33,350.00 | 33,350.00 | 912,528 |
| Dec 7, 2023 | 32,200.00 | 32,550.00 | 31,650.00 | 31,750.00 | 31,750.00 | 655,975 |
| Dec 6, 2023 | 33,200.00 | 33,500.00 | 32,800.00 | 32,800.00 | 32,800.00 | 710,277 |
| Dec 5, 2023 | 32,600.00 | 33,100.00 | 32,350.00 | 32,900.00 | 32,900.00 | 532,240 |
| Dec 4, 2023 | 32,000.00 | 33,250.00 | 31,850.00 | 32,800.00 | 32,800.00 | 1,035,631 |
| Dec 1, 2023 | 31,750.00 | 32,100.00 | 31,600.00 | 31,700.00 | 31,700.00 | 410,403 |
| Nov 30, 2023 | 31,850.00 | 32,250.00 | 31,350.00 | 31,900.00 | 31,900.00 | 588,379 |
| Nov 29, 2023 | 32,500.00 | 32,750.00 | 31,850.00 | 31,950.00 | 31,950.00 | 547,411 |
| Nov 28, 2023 | 32,350.00 | 32,850.00 | 32,050.00 | 32,550.00 | 32,550.00 | 522,061 |
| Nov 27, 2023 | 31,850.00 | 33,100.00 | 31,600.00 | 32,250.00 | 32,250.00 | 812,640 |
| Nov 24, 2023 | 31,850.00 | 32,100.00 | 31,400.00 | 31,950.00 | 31,950.00 | 464,015 |
| Nov 23, 2023 | 31,000.00 | 32,300.00 | 30,900.00 | 31,900.00 | 31,900.00 | 742,904 |
| Nov 22, 2023 | 31,050.00 | 31,400.00 | 30,700.00 | 31,100.00 | 31,100.00 | 420,386 |
| Nov 21, 2023 | 31,100.00 | 31,400.00 | 30,750.00 | 31,250.00 | 31,250.00 | 438,199 |
| Nov 20, 2023 | 30,700.00 | 31,200.00 | 30,500.00 | 31,100.00 | 31,100.00 | 352,358 |
| Nov 17, 2023 | 31,150.00 | 31,650.00 | 30,650.00 | 30,800.00 | 30,800.00 | 468,272 |
| Nov 16, 2023 | 30,650.00 | 31,300.00 | 30,400.00 | 31,200.00 | 31,200.00 | 560,230 |
| Nov 15, 2023 | 30,750.00 | 30,800.00 | 30,400.00 | 30,500.00 | 30,500.00 | 406,345 |
| Nov 14, 2023 | 29,950.00 | 30,750.00 | 29,950.00 | 30,200.00 | 30,200.00 | 425,813 |
| Nov 13, 2023 | 30,750.00 | 30,800.00 | 29,600.00 | 29,650.00 | 29,650.00 | 521,368 |
| Nov 10, 2023 | 30,100.00 | 30,550.00 | 30,000.00 | 30,400.00 | 30,400.00 | 465,399 |
| Nov 9, 2023 | 32,200.00 | 32,350.00 | 30,500.00 | 30,650.00 | 30,650.00 | 996,659 |
| Nov 8, 2023 | 32,700.00 | 33,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 791,756 |
| Nov 7, 2023 | 33,400.00 | 33,900.00 | 31,800.00 | 32,800.00 | 32,800.00 | 2,115,752 |
| Nov 6, 2023 | 31,300.00 | 33,600.00 | 30,300.00 | 33,400.00 | 33,400.00 | 3,697,943 |
| Nov 3, 2023 | 29,700.00 | 29,800.00 | 28,600.00 | 29,200.00 | 29,200.00 | 572,170 |
| Nov 2, 2023 | 29,450.00 | 29,850.00 | 29,100.00 | 29,650.00 | 29,650.00 | 483,860 |
| Nov 1, 2023 | 28,950.00 | 29,400.00 | 28,850.00 | 29,100.00 | 29,100.00 | 348,558 |
| Oct 31, 2023 | 29,150.00 | 29,400.00 | 28,700.00 | 28,950.00 | 28,950.00 | 400,580 |
| Oct 30, 2023 | 29,500.00 | 29,550.00 | 29,100.00 | 29,100.00 | 29,100.00 | 377,379 |
| Oct 27, 2023 | 28,850.00 | 29,950.00 | 28,850.00 | 29,250.00 | 29,250.00 | 657,527 |
| Oct 26, 2023 | 28,300.00 | 29,200.00 | 28,300.00 | 28,900.00 | 28,900.00 | 541,464 |
| Oct 25, 2023 | 29,350.00 | 29,750.00 | 28,650.00 | 28,950.00 | 28,950.00 | 503,427 |
| Oct 24, 2023 | 29,050.00 | 29,750.00 | 28,100.00 | 29,600.00 | 29,600.00 | 726,745 |
| Oct 23, 2023 | 28,550.00 | 29,350.00 | 28,350.00 | 28,600.00 | 28,600.00 | 601,119 |
| Oct 20, 2023 | 27,900.00 | 29,300.00 | 27,900.00 | 28,550.00 | 28,550.00 | 932,311 |
| Oct 19, 2023 | 29,100.00 | 29,400.00 | 27,550.00 | 28,350.00 | 28,350.00 | 1,271,981 |
| Oct 18, 2023 | 30,550.00 | 31,200.00 | 29,550.00 | 29,550.00 | 29,550.00 | 894,153 |
| Oct 17, 2023 | 31,300.00 | 31,500.00 | 30,400.00 | 30,750.00 | 30,750.00 | 1,114,452 |
| Oct 16, 2023 | 30,750.00 | 31,100.00 | 30,600.00 | 31,050.00 | 31,050.00 | 648,838 |
| Oct 13, 2023 | 30,450.00 | 30,750.00 | 30,050.00 | 30,700.00 | 30,700.00 | 440,677 |
| Oct 12, 2023 | 30,450.00 | 30,800.00 | 30,250.00 | 30,500.00 | 30,500.00 | 417,993 |
| Oct 11, 2023 | 30,200.00 | 30,650.00 | 30,000.00 | 30,350.00 | 30,350.00 | 414,680 |
| Oct 10, 2023 | 30,700.00 | 31,000.00 | 29,700.00 | 30,050.00 | 30,050.00 | 618,906 |
| Oct 6, 2023 | 30,250.00 | 30,850.00 | 30,250.00 | 30,600.00 | 30,600.00 | 315,390 |
| Oct 5, 2023 | 30,450.00 | 31,250.00 | 30,150.00 | 30,250.00 | 30,250.00 | 677,997 |
| Oct 4, 2023 | 29,650.00 | 30,400.00 | 29,600.00 | 30,150.00 | 30,150.00 | 661,043 |
| Sep 27, 2023 | 28,700.00 | 30,200.00 | 28,700.00 | 30,000.00 | 30,000.00 | 492,232 |
| Sep 26, 2023 | 29,450.00 | 29,850.00 | 28,950.00 | 29,000.00 | 29,000.00 | 719,425 |
| Sep 25, 2023 | 30,150.00 | 30,150.00 | 29,350.00 | 29,400.00 | 29,400.00 | 518,458 |
| Sep 22, 2023 | 29,500.00 | 30,200.00 | 29,450.00 | 30,150.00 | 30,150.00 | 459,853 |
| Sep 21, 2023 | 31,100.00 | 31,350.00 | 29,800.00 | 30,000.00 | 30,000.00 | 1,005,269 |
| Sep 20, 2023 | 31,500.00 | 31,750.00 | 30,300.00 | 30,950.00 | 30,950.00 | 1,047,094 |
| Sep 19, 2023 | 32,150.00 | 32,700.00 | 31,400.00 | 31,750.00 | 31,750.00 | 964,028 |
| Sep 18, 2023 | 31,800.00 | 32,750.00 | 31,700.00 | 32,100.00 | 32,100.00 | 966,274 |
| Sep 15, 2023 | 31,900.00 | 32,350.00 | 31,400.00 | 31,950.00 | 31,950.00 | 1,091,160 |
| Sep 14, 2023 | 31,100.00 | 32,650.00 | 30,500.00 | 31,950.00 | 31,950.00 | 2,483,364 |
| Sep 13, 2023 | 31,300.00 | 31,350.00 | 30,200.00 | 30,800.00 | 30,800.00 | 1,455,350 |
| Sep 12, 2023 | 29,700.00 | 32,050.00 | 29,350.00 | 31,850.00 | 31,850.00 | 2,612,898 |
| Sep 11, 2023 | 28,850.00 | 29,650.00 | 28,450.00 | 29,600.00 | 29,600.00 | 1,082,426 |
| Sep 8, 2023 | 28,300.00 | 29,550.00 | 28,000.00 | 28,500.00 | 28,500.00 | 784,630 |
| Sep 7, 2023 | 28,700.00 | 28,850.00 | 27,900.00 | 28,150.00 | 28,150.00 | 692,007 |
| Sep 6, 2023 | 28,300.00 | 28,950.00 | 28,000.00 | 28,700.00 | 28,700.00 | 635,991 |
| Sep 5, 2023 | 28,700.00 | 28,950.00 | 28,300.00 | 28,300.00 | 28,300.00 | 514,647 |
| Sep 4, 2023 | 28,500.00 | 28,800.00 | 28,250.00 | 28,800.00 | 28,800.00 | 390,440 |
| Sep 1, 2023 | 28,750.00 | 29,000.00 | 28,300.00 | 28,400.00 | 28,400.00 | 663,345 |
| Aug 31, 2023 | 29,650.00 | 29,800.00 | 28,850.00 | 28,850.00 | 28,850.00 | 943,997 |
| Aug 30, 2023 | 29,950.00 | 29,950.00 | 29,250.00 | 29,700.00 | 29,700.00 | 490,991 |
| Aug 29, 2023 | 29,300.00 | 29,800.00 | 29,150.00 | 29,650.00 | 29,650.00 | 571,697 |
| Aug 28, 2023 | 28,850.00 | 29,400.00 | 28,850.00 | 29,000.00 | 29,000.00 | 471,407 |
| Aug 25, 2023 | 28,450.00 | 29,600.00 | 28,350.00 | 28,850.00 | 28,850.00 | 578,240 |
| Aug 24, 2023 | 28,300.00 | 29,600.00 | 27,850.00 | 28,800.00 | 28,800.00 | 939,330 |
| Aug 23, 2023 | 29,150.00 | 29,300.00 | 28,050.00 | 28,050.00 | 28,050.00 | 1,025,330 |
| Aug 22, 2023 | 30,250.00 | 30,350.00 | 29,000.00 | 29,150.00 | 29,150.00 | 1,461,184 |
| Aug 21, 2023 | 30,000.00 | 31,000.00 | 29,900.00 | 30,400.00 | 30,400.00 | 887,739 |
| Aug 18, 2023 | 30,350.00 | 30,700.00 | 29,800.00 | 29,900.00 | 29,900.00 | 859,384 |
| Aug 17, 2023 | 30,500.00 | 30,800.00 | 30,150.00 | 30,250.00 | 30,250.00 | 707,075 |
| Aug 16, 2023 | 30,500.00 | 31,250.00 | 30,100.00 | 30,700.00 | 30,700.00 | 783,017 |
| Aug 14, 2023 | 31,000.00 | 31,300.00 | 30,350.00 | 30,600.00 | 30,600.00 | 674,231 |
| Aug 11, 2023 | 31,200.00 | 31,650.00 | 30,900.00 | 31,000.00 | 31,000.00 | 556,809 |
| Aug 10, 2023 | 30,800.00 | 31,300.00 | 30,300.00 | 31,200.00 | 31,200.00 | 731,276 |
| Aug 9, 2023 | 30,100.00 | 31,100.00 | 29,950.00 | 30,900.00 | 30,900.00 | 686,404 |
| Aug 8, 2023 | 31,200.00 | 31,200.00 | 30,100.00 | 30,100.00 | 30,100.00 | 756,705 |
| Aug 7, 2023 | 31,200.00 | 31,750.00 | 30,600.00 | 30,650.00 | 30,650.00 | 757,855 |
| Aug 4, 2023 | 31,600.00 | 31,900.00 | 30,850.00 | 30,900.00 | 30,900.00 | 635,412 |
| Aug 3, 2023 | 30,850.00 | 32,000.00 | 30,500.00 | 31,800.00 | 31,800.00 | 795,696 |
| Aug 2, 2023 | 1.05:1 Stock Splits | |||||
| Aug 2, 2023 | 32,200.00 | 32,200.00 | 30,500.00 | 30,850.00 | 30,850.00 | 1,255,203 |
| Aug 1, 2023 | 31,333.33 | 32,380.95 | 31,333.33 | 31,952.38 | 31,952.38 | 1,308,658 |
| Jul 31, 2023 | 30,333.33 | 31,714.29 | 30,238.10 | 31,285.71 | 31,285.71 | 905,588 |
| Jul 28, 2023 | 30,952.38 | 31,238.10 | 29,666.67 | 30,428.57 | 30,428.57 | 878,108 |
| Jul 27, 2023 | 29,000.00 | 30,904.76 | 29,000.00 | 30,809.52 | 30,809.52 | 1,483,065 |
| Jul 26, 2023 | 30,190.48 | 30,476.19 | 29,095.24 | 29,190.48 | 29,190.48 | 2,112,087 |
| Jul 25, 2023 | 30,380.95 | 31,380.95 | 29,809.52 | 30,333.33 | 30,333.33 | 1,280,413 |
| Jul 24, 2023 | 31,809.52 | 31,809.52 | 30,619.05 | 30,761.90 | 30,761.90 | 1,358,354 |
| Jul 21, 2023 | 32,190.48 | 32,809.52 | 31,190.48 | 31,904.76 | 31,904.76 | 1,742,793 |
| Jul 20, 2023 | 30,047.62 | 33,619.05 | 29,761.90 | 32,428.57 | 32,428.57 | 5,645,705 |
| Jul 19, 2023 | 29,095.24 | 30,714.29 | 28,333.33 | 29,523.81 | 29,523.81 | 2,183,731 |
| Jul 18, 2023 | 30,571.43 | 31,095.24 | 28,952.38 | 29,095.24 | 29,095.24 | 1,760,542 |
| Jul 17, 2023 | 34,380.95 | 34,952.38 | 30,333.33 | 30,571.43 | 30,571.43 | 3,127,963 |
| Jul 14, 2023 | 30,047.62 | 30,380.95 | 29,571.43 | 29,761.90 | 29,761.90 | 532,320 |
| Jul 13, 2023 | 29,809.52 | 30,857.14 | 29,809.52 | 30,047.62 | 30,047.62 | 810,132 |
| Jul 12, 2023 | 29,380.95 | 29,857.14 | 29,000.00 | 29,714.29 | 29,714.29 | 545,476 |
| Jul 11, 2023 | 28,761.90 | 29,952.38 | 28,666.67 | 29,666.67 | 29,666.67 | 569,267 |
| Jul 10, 2023 | 28,761.90 | 29,476.19 | 28,428.57 | 28,666.67 | 28,666.67 | 775,645 |
| Jul 7, 2023 | 29,380.95 | 29,904.76 | 28,761.90 | 29,285.71 | 29,285.71 | 753,009 |
| Jul 6, 2023 | 30,476.19 | 30,619.05 | 29,333.33 | 29,380.95 | 29,380.95 | 970,189 |
| Jul 5, 2023 | 30,428.57 | 31,047.62 | 30,238.10 | 30,666.67 | 30,666.67 | 574,456 |
| Jul 4, 2023 | 30,571.43 | 30,857.14 | 30,238.10 | 30,619.05 | 30,619.05 | 475,637 |
| Jul 3, 2023 | 31,000.00 | 31,714.29 | 30,666.67 | 30,904.76 | 30,904.76 | 795,894 |
| Jun 30, 2023 | 29,904.76 | 31,904.76 | 29,619.05 | 30,952.38 | 30,952.38 | 1,345,685 |
| Jun 29, 2023 | 30,238.10 | 30,333.33 | 29,619.05 | 30,000.00 | 30,000.00 | 553,070 |
| Jun 28, 2023 | 30,285.71 | 30,380.95 | 29,428.57 | 30,238.10 | 30,238.10 | 646,464 |
| Jun 27, 2023 | 30,333.33 | 30,523.81 | 29,476.19 | 30,000.00 | 30,000.00 | 720,952 |
| Jun 26, 2023 | 29,476.19 | 31,333.33 | 29,142.86 | 30,333.33 | 30,333.33 | 985,711 |
| Jun 23, 2023 | 29,952.38 | 30,000.00 | 29,142.86 | 29,619.05 | 29,619.05 | 840,606 |
| Jun 22, 2023 | 29,714.29 | 30,380.95 | 29,523.81 | 29,809.52 | 29,809.52 | 760,942 |
| Jun 21, 2023 | 30,333.33 | 30,952.38 | 29,904.76 | 30,142.86 | 30,142.86 | 995,271 |
| Jun 20, 2023 | 30,857.14 | 31,619.05 | 30,380.95 | 30,571.43 | 30,571.43 | 850,356 |
| Jun 19, 2023 | 32,190.48 | 32,190.48 | 31,047.62 | 31,238.10 | 31,238.10 | 923,897 |
| Jun 16, 2023 | 31,952.38 | 32,571.43 | 31,714.29 | 32,238.10 | 32,238.10 | 801,079 |
| Jun 15, 2023 | 32,095.24 | 32,476.19 | 31,476.19 | 31,952.38 | 31,952.38 | 948,396 |
| Jun 14, 2023 | 33,095.24 | 33,428.57 | 32,142.86 | 32,238.10 | 32,238.10 | 1,144,344 |
| Jun 13, 2023 | 33,666.67 | 34,380.95 | 32,952.38 | 33,047.62 | 33,047.62 | 946,617 |
| Jun 12, 2023 | 34,285.71 | 34,523.81 | 33,523.81 | 33,523.81 | 33,523.81 | 968,613 |
| Jun 9, 2023 | 35,238.09 | 35,476.19 | 34,476.19 | 34,619.05 | 34,619.05 | 826,078 |
| Jun 8, 2023 | 35,047.62 | 35,666.67 | 34,619.05 | 35,190.48 | 35,190.48 | 954,377 |
| Jun 7, 2023 | 36,666.67 | 37,000.00 | 35,190.48 | 35,190.48 | 35,190.48 | 1,280,996 |
| Jun 5, 2023 | 36,333.33 | 37,571.43 | 36,095.24 | 36,714.29 | 36,714.29 | 1,195,209 |
| Jun 2, 2023 | 36,142.86 | 36,285.71 | 35,238.09 | 36,238.09 | 36,238.09 | 964,751 |
| Jun 1, 2023 | 35,285.71 | 36,095.24 | 34,761.91 | 36,047.62 | 36,047.62 | 837,272 |
| May 31, 2023 | 35,380.95 | 36,142.86 | 35,142.86 | 35,238.09 | 35,238.09 | 899,324 |
| May 30, 2023 | 35,523.81 | 35,904.76 | 35,047.62 | 35,476.19 | 35,476.19 | 870,937 |
| May 26, 2023 | 34,095.24 | 35,761.91 | 33,809.52 | 34,952.38 | 34,952.38 | 1,435,162 |
| May 25, 2023 | 34,809.52 | 35,095.24 | 34,000.00 | 34,000.00 | 34,000.00 | 812,854 |
| May 24, 2023 | 35,666.67 | 36,095.24 | 34,809.52 | 34,809.52 | 34,809.52 | 1,060,258 |
| May 23, 2023 | 34,666.67 | 36,428.57 | 34,476.19 | 35,761.91 | 35,761.91 | 1,973,535 |
| May 22, 2023 | 34,238.09 | 34,904.76 | 34,095.24 | 34,666.67 | 34,666.67 | 1,066,809 |
| May 19, 2023 | 33,952.38 | 34,761.91 | 33,619.05 | 34,619.05 | 34,619.05 | 1,613,434 |
| May 18, 2023 | 38,190.48 | 38,190.48 | 34,000.00 | 34,142.86 | 34,142.86 | 4,973,287 |
| May 17, 2023 | 33,190.48 | 39,952.38 | 33,190.48 | 37,714.29 | 37,714.29 | 8,593,023 |
| May 16, 2023 | 33,333.33 | 33,523.81 | 32,761.90 | 33,047.62 | 33,047.62 | 542,510 |
| May 15, 2023 | 33,047.62 | 33,857.14 | 32,619.05 | 33,333.33 | 33,333.33 | 633,155 |
| May 12, 2023 | 34,809.52 | 35,285.71 | 33,285.71 | 33,333.33 | 33,333.33 | 1,310,408 |
| May 11, 2023 | 34,857.14 | 35,095.24 | 33,904.76 | 34,047.62 | 34,047.62 | 769,195 |
| May 10, 2023 | 33,904.76 | 34,619.05 | 33,285.71 | 34,571.43 | 34,571.43 | 695,914 |
| May 9, 2023 | 34,190.48 | 34,857.14 | 33,904.76 | 34,000.00 | 34,000.00 | 1,064,720 |
| May 8, 2023 | 33,857.14 | 34,476.19 | 33,619.05 | 34,000.00 | 34,000.00 | 652,737 |
| May 4, 2023 | 32,857.14 | 34,571.43 | 32,714.29 | 33,333.33 | 33,333.33 | 1,404,891 |
| May 3, 2023 | 33,476.19 | 33,809.52 | 32,476.19 | 32,714.29 | 32,714.29 | 835,098 |
| May 2, 2023 | 34,047.62 | 34,619.05 | 33,523.81 | 33,761.91 | 33,761.91 | 857,428 |
| Apr 28, 2023 | 33,333.33 | 34,142.86 | 33,142.86 | 33,666.67 | 33,666.67 | 1,030,231 |
| Apr 27, 2023 | 32,238.10 | 33,809.52 | 31,904.76 | 33,333.33 | 33,333.33 | 717,715 |
| Apr 26, 2023 | 31,952.38 | 32,571.43 | 31,809.52 | 32,380.95 | 32,380.95 | 519,901 |
Related Tickers
115450.KQ HLB Therapeutics Co.,Ltd.
11,510.00
-3.76%
RGRX RegeneRx Biopharmaceuticals, Inc.
0.0014
0.00%
BSLN.SW Basilea Pharmaceutica AG
40.25
-0.74%
AIM AIM ImmunoTech Inc.
0.4065
-5.47%
SNGX Soligenix, Inc.
0.4270
+11.49%
APTO Aptose Biosciences Inc.
1.1600
-4.92%
ALDX Aldeyra Therapeutics, Inc.
3.9400
0.00%
CDTX Cidara Therapeutics, Inc.
13.00
+5.78%
SLNO Soleno Therapeutics, Inc.
37.34
-5.08%
GRCL