HLB Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,040.00 | 7,060.00 | 6,550.00 | 6,830.00 | 6,830.00 | 658,371 |
| 2024-04-25 | 7,060.00 | 7,260.00 | 7,010.00 | 7,040.00 | 7,040.00 | 396,129 |
| 2024-04-24 | 7,410.00 | 7,670.00 | 7,100.00 | 7,120.00 | 7,120.00 | 751,562 |
| 2024-04-23 | 7,270.00 | 7,360.00 | 7,070.00 | 7,080.00 | 7,080.00 | 486,727 |
| 2024-04-22 | 7,400.00 | 7,760.00 | 7,230.00 | 7,300.00 | 7,300.00 | 747,602 |
| 2024-04-19 | 7,370.00 | 7,370.00 | 6,860.00 | 7,230.00 | 7,230.00 | 470,019 |
| 2024-04-18 | 7,230.00 | 7,380.00 | 7,060.00 | 7,250.00 | 7,250.00 | 273,859 |
| 2024-04-17 | 7,600.00 | 7,600.00 | 7,160.00 | 7,230.00 | 7,230.00 | 367,873 |
| 2024-04-16 | 7,560.00 | 7,640.00 | 7,180.00 | 7,290.00 | 7,290.00 | 490,478 |
| 2024-04-15 | 7,600.00 | 7,780.00 | 7,370.00 | 7,560.00 | 7,560.00 | 1,180,401 |
| 2024-04-12 | 7,610.00 | 8,040.00 | 7,610.00 | 7,720.00 | 7,720.00 | 1,547,048 |
| 2024-04-11 | 7,250.00 | 8,180.00 | 6,990.00 | 7,520.00 | 7,520.00 | 2,763,178 |
| 2024-04-09 | 8,250.00 | 8,480.00 | 7,180.00 | 7,250.00 | 7,250.00 | 5,683,244 |
| 2024-04-08 | 6,580.00 | 6,990.00 | 6,300.00 | 6,860.00 | 6,860.00 | 1,044,974 |
| 2024-04-05 | 6,650.00 | 6,660.00 | 6,210.00 | 6,390.00 | 6,390.00 | 689,034 |
| 2024-04-04 | 7,000.00 | 7,240.00 | 6,500.00 | 6,730.00 | 6,730.00 | 645,744 |
| 2024-04-03 | 7,330.00 | 7,330.00 | 6,500.00 | 7,060.00 | 7,060.00 | 1,010,203 |
| 2024-04-02 | 7,920.00 | 8,010.00 | 7,270.00 | 7,330.00 | 7,330.00 | 911,372 |
| 2024-04-01 | 8,170.00 | 8,260.00 | 7,840.00 | 7,860.00 | 7,860.00 | 674,663 |
| 2024-03-29 | 8,620.00 | 8,920.00 | 8,000.00 | 8,170.00 | 8,170.00 | 1,382,108 |
| 2024-03-28 | 8,240.00 | 8,830.00 | 7,900.00 | 8,480.00 | 8,480.00 | 2,003,525 |
| 2024-03-27 | 8,900.00 | 9,050.00 | 8,160.00 | 8,160.00 | 8,160.00 | 2,941,810 |
| 2024-03-26 | 8,120.00 | 9,600.00 | 7,820.00 | 8,650.00 | 8,650.00 | 9,057,755 |
| 2024-03-25 | 6,860.00 | 8,290.00 | 6,860.00 | 8,110.00 | 8,110.00 | 7,119,095 |
| 2024-03-22 | 6,700.00 | 6,780.00 | 6,450.00 | 6,730.00 | 6,730.00 | 988,431 |
| 2024-03-21 | 6,710.00 | 7,100.00 | 6,710.00 | 6,940.00 | 6,940.00 | 1,211,281 |
| 2024-03-20 | 6,820.00 | 6,820.00 | 6,600.00 | 6,700.00 | 6,700.00 | 431,836 |
| 2024-03-19 | 6,880.00 | 6,930.00 | 6,720.00 | 6,890.00 | 6,890.00 | 244,379 |
| 2024-03-18 | 7,100.00 | 7,100.00 | 6,810.00 | 6,890.00 | 6,890.00 | 633,737 |
| 2024-03-15 | 6,980.00 | 7,100.00 | 6,720.00 | 7,040.00 | 7,040.00 | 858,821 |
| 2024-03-14 | 7,040.00 | 7,400.00 | 6,780.00 | 6,870.00 | 6,870.00 | 1,640,245 |
| 2024-03-13 | 6,510.00 | 7,550.00 | 6,190.00 | 7,000.00 | 7,000.00 | 5,533,469 |
| 2024-03-12 | 6,620.00 | 6,700.00 | 6,410.00 | 6,500.00 | 6,500.00 | 761,819 |
| 2024-03-11 | 6,850.00 | 6,880.00 | 6,410.00 | 6,620.00 | 6,620.00 | 1,797,373 |
| 2024-03-08 | 6,080.00 | 6,750.00 | 5,980.00 | 6,540.00 | 6,540.00 | 2,038,308 |
| 2024-03-07 | 6,200.00 | 6,200.00 | 5,980.00 | 6,080.00 | 6,080.00 | 243,944 |
| 2024-03-06 | 6,060.00 | 6,170.00 | 5,970.00 | 6,130.00 | 6,130.00 | 321,081 |
| 2024-03-05 | 6,300.00 | 6,400.00 | 6,060.00 | 6,180.00 | 6,180.00 | 375,889 |
| 2024-03-04 | 6,700.00 | 6,700.00 | 6,250.00 | 6,300.00 | 6,300.00 | 581,299 |
| 2024-02-29 | 6,100.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 429,869 |
| 2024-02-28 | 6,290.00 | 6,380.00 | 6,060.00 | 6,270.00 | 6,270.00 | 380,554 |
| 2024-02-27 | 6,570.00 | 6,670.00 | 6,340.00 | 6,370.00 | 6,370.00 | 566,183 |
| 2024-02-26 | 7,060.00 | 7,140.00 | 6,680.00 | 6,690.00 | 6,690.00 | 421,650 |
| 2024-02-23 | 7,170.00 | 7,270.00 | 6,790.00 | 6,970.00 | 6,970.00 | 1,159,880 |
| 2024-02-22 | 7,290.00 | 7,370.00 | 6,930.00 | 7,000.00 | 7,000.00 | 768,808 |
| 2024-02-21 | 7,600.00 | 7,800.00 | 7,040.00 | 7,290.00 | 7,290.00 | 3,090,011 |
| 2024-02-20 | 7,200.00 | 7,600.00 | 6,930.00 | 7,020.00 | 7,020.00 | 2,362,387 |
| 2024-02-19 | 6,320.00 | 7,110.00 | 6,180.00 | 6,780.00 | 6,780.00 | 1,518,896 |
| 2024-02-16 | 6,490.00 | 6,590.00 | 6,130.00 | 6,260.00 | 6,260.00 | 871,012 |
| 2024-02-15 | 6,930.00 | 6,940.00 | 6,530.00 | 6,530.00 | 6,530.00 | 987,740 |
| 2024-02-14 | 7,180.00 | 7,490.00 | 6,850.00 | 6,940.00 | 6,940.00 | 1,199,201 |
| 2024-02-13 | 7,600.00 | 7,770.00 | 7,340.00 | 7,340.00 | 7,340.00 | 1,901,720 |
| 2024-02-08 | 7,240.00 | 7,870.00 | 6,950.00 | 7,580.00 | 7,580.00 | 8,263,948 |
| 2024-02-07 | 6,270.00 | 6,500.00 | 6,190.00 | 6,320.00 | 6,320.00 | 862,787 |
| 2024-02-06 | 6,160.00 | 6,260.00 | 5,780.00 | 6,260.00 | 6,260.00 | 712,679 |
| 2024-02-05 | 5,940.00 | 6,220.00 | 5,800.00 | 6,150.00 | 6,150.00 | 1,308,305 |
| 2024-02-02 | 5,500.00 | 5,930.00 | 5,490.00 | 5,810.00 | 5,810.00 | 727,424 |
| 2024-02-01 | 5,580.00 | 5,830.00 | 5,400.00 | 5,530.00 | 5,530.00 | 644,807 |
| 2024-01-31 | 6,000.00 | 6,050.00 | 5,630.00 | 5,730.00 | 5,730.00 | 683,412 |
| 2024-01-30 | 5,830.00 | 6,050.00 | 5,620.00 | 5,860.00 | 5,860.00 | 1,646,150 |
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.