HLB Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,620.00 | 5,680.00 | 5,480.00 | 5,580.00 | 5,580.00 | 188,520 |
| 2024-07-24 | 5,870.00 | 5,900.00 | 5,600.00 | 5,620.00 | 5,620.00 | 283,622 |
| 2024-07-23 | 5,800.00 | 6,200.00 | 5,800.00 | 5,830.00 | 5,830.00 | 370,378 |
| 2024-07-22 | 5,750.00 | 5,840.00 | 5,650.00 | 5,750.00 | 5,750.00 | 216,967 |
| 2024-07-19 | 5,970.00 | 6,020.00 | 5,840.00 | 5,840.00 | 5,840.00 | 259,782 |
| 2024-07-18 | 5,880.00 | 6,100.00 | 5,750.00 | 5,970.00 | 5,970.00 | 348,009 |
| 2024-07-17 | 6,200.00 | 6,270.00 | 5,870.00 | 6,050.00 | 6,050.00 | 658,465 |
| 2024-07-16 | 6,310.00 | 6,400.00 | 6,110.00 | 6,200.00 | 6,200.00 | 490,994 |
| 2024-07-15 | 6,440.00 | 6,700.00 | 6,250.00 | 6,310.00 | 6,310.00 | 737,232 |
| 2024-07-12 | 6,110.00 | 6,920.00 | 6,000.00 | 6,440.00 | 6,440.00 | 3,393,015 |
| 2024-07-11 | 6,620.00 | 7,100.00 | 6,260.00 | 6,260.00 | 6,260.00 | 2,520,712 |
| 2024-07-10 | 6,800.00 | 7,470.00 | 6,470.00 | 6,540.00 | 6,540.00 | 9,664,470 |
| 2024-07-09 | 6,050.00 | 6,090.00 | 5,720.00 | 5,880.00 | 5,880.00 | 2,156,044 |
| 2024-07-08 | 6,180.00 | 6,310.00 | 5,920.00 | 6,020.00 | 6,020.00 | 2,043,614 |
| 2024-07-05 | 5,050.00 | 6,420.00 | 5,010.00 | 6,250.00 | 6,250.00 | 7,174,943 |
| 2024-07-04 | 5,190.00 | 5,350.00 | 4,905.00 | 4,945.00 | 4,945.00 | 2,148,559 |
| 2024-07-03 | 4,705.00 | 5,440.00 | 4,250.00 | 5,210.00 | 5,210.00 | 5,436,402 |
| 2024-07-02 | 4,250.00 | 4,350.00 | 4,105.00 | 4,190.00 | 4,190.00 | 98,054 |
| 2024-07-01 | 4,215.00 | 4,325.00 | 4,180.00 | 4,290.00 | 4,290.00 | 113,109 |
| 2024-06-28 | 4,370.00 | 4,500.00 | 4,200.00 | 4,215.00 | 4,215.00 | 265,836 |
| 2024-06-27 | 4,420.00 | 4,600.00 | 4,340.00 | 4,370.00 | 4,370.00 | 199,488 |
| 2024-06-26 | 4,670.00 | 4,895.00 | 4,380.00 | 4,505.00 | 4,505.00 | 829,636 |
| 2024-06-25 | 4,385.00 | 4,610.00 | 4,365.00 | 4,500.00 | 4,500.00 | 380,996 |
| 2024-06-24 | 4,265.00 | 4,475.00 | 4,205.00 | 4,385.00 | 4,385.00 | 185,518 |
| 2024-06-21 | 4,435.00 | 4,620.00 | 4,265.00 | 4,265.00 | 4,265.00 | 150,153 |
| 2024-06-20 | 4,505.00 | 4,550.00 | 4,430.00 | 4,435.00 | 4,435.00 | 117,266 |
| 2024-06-19 | 4,530.00 | 4,585.00 | 4,460.00 | 4,505.00 | 4,505.00 | 96,229 |
| 2024-06-18 | 4,555.00 | 4,650.00 | 4,510.00 | 4,525.00 | 4,525.00 | 96,339 |
| 2024-06-17 | 4,585.00 | 4,645.00 | 4,515.00 | 4,600.00 | 4,600.00 | 138,541 |
| 2024-06-14 | 4,690.00 | 4,720.00 | 4,400.00 | 4,585.00 | 4,585.00 | 168,955 |
| 2024-06-13 | 4,745.00 | 4,970.00 | 4,675.00 | 4,700.00 | 4,700.00 | 364,633 |
| 2024-06-12 | 4,590.00 | 4,690.00 | 4,545.00 | 4,675.00 | 4,675.00 | 138,256 |
| 2024-06-11 | 4,615.00 | 4,695.00 | 4,545.00 | 4,590.00 | 4,590.00 | 176,287 |
| 2024-06-10 | 4,630.00 | 4,670.00 | 4,530.00 | 4,615.00 | 4,615.00 | 141,416 |
| 2024-06-07 | 4,615.00 | 4,645.00 | 4,540.00 | 4,625.00 | 4,625.00 | 123,001 |
| 2024-06-05 | 4,530.00 | 4,630.00 | 4,455.00 | 4,590.00 | 4,590.00 | 175,530 |
| 2024-06-04 | 4,565.00 | 4,600.00 | 4,400.00 | 4,530.00 | 4,530.00 | 291,389 |
| 2024-06-03 | 4,770.00 | 4,800.00 | 4,550.00 | 4,565.00 | 4,565.00 | 278,891 |
| 2024-05-31 | 4,895.00 | 4,940.00 | 4,670.00 | 4,750.00 | 4,750.00 | 270,064 |
| 2024-05-30 | 5,150.00 | 5,170.00 | 4,790.00 | 4,805.00 | 4,805.00 | 540,851 |
| 2024-05-29 | 5,000.00 | 5,180.00 | 4,935.00 | 5,150.00 | 5,150.00 | 541,976 |
| 2024-05-28 | 4,785.00 | 5,260.00 | 4,595.00 | 5,070.00 | 5,070.00 | 1,490,345 |
| 2024-05-27 | 4,540.00 | 4,660.00 | 4,385.00 | 4,645.00 | 4,645.00 | 556,350 |
| 2024-05-24 | 4,300.00 | 4,500.00 | 4,300.00 | 4,420.00 | 4,420.00 | 426,840 |
| 2024-05-23 | 4,355.00 | 4,915.00 | 4,345.00 | 4,405.00 | 4,405.00 | 1,151,228 |
| 2024-05-22 | 4,285.00 | 4,410.00 | 4,165.00 | 4,345.00 | 4,345.00 | 600,657 |
| 2024-05-21 | 4,050.00 | 4,440.00 | 3,900.00 | 4,275.00 | 4,275.00 | 1,752,309 |
| 2024-05-20 | 3,765.00 | 4,050.00 | 3,710.00 | 4,025.00 | 4,025.00 | 3,094,354 |
| 2024-05-17 | 4,165.00 | 4,285.00 | 4,160.00 | 4,160.00 | 4,160.00 | 1,184,022 |
| 2024-05-16 | 6,060.00 | 6,410.00 | 5,920.00 | 5,940.00 | 5,940.00 | 529,986 |
| 2024-05-14 | 6,130.00 | 6,340.00 | 5,950.00 | 5,950.00 | 5,950.00 | 316,686 |
| 2024-05-13 | 6,390.00 | 6,480.00 | 6,050.00 | 6,070.00 | 6,070.00 | 302,102 |
| 2024-05-10 | 6,840.00 | 6,840.00 | 6,340.00 | 6,370.00 | 6,370.00 | 976,307 |
| 2024-05-09 | 7,000.00 | 7,140.00 | 6,790.00 | 6,850.00 | 6,850.00 | 630,061 |
| 2024-05-08 | 6,430.00 | 6,830.00 | 6,190.00 | 6,830.00 | 6,830.00 | 478,954 |
| 2024-05-07 | 6,440.00 | 6,700.00 | 6,370.00 | 6,430.00 | 6,430.00 | 218,426 |
| 2024-05-03 | 6,520.00 | 6,570.00 | 6,350.00 | 6,440.00 | 6,440.00 | 232,645 |
| 2024-05-02 | 6,820.00 | 6,820.00 | 6,500.00 | 6,520.00 | 6,520.00 | 296,640 |
| 2024-04-30 | 6,760.00 | 7,000.00 | 6,510.00 | 6,750.00 | 6,750.00 | 338,300 |
| 2024-04-29 | 6,860.00 | 7,060.00 | 6,780.00 | 6,880.00 | 6,880.00 | 294,548 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.