Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 003580.KO stock page

HLB Global Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-295,170.006,410.005,090.005,620.005,620.006,195,315
2024-01-264,875.005,130.004,745.004,985.004,985.00979,094
2024-01-254,505.004,840.004,505.004,780.004,780.00339,376
2024-01-244,610.004,705.004,475.004,495.004,495.00133,219
2024-01-234,580.005,310.004,415.004,655.004,655.00825,062
2024-01-224,530.004,585.004,435.004,475.004,475.0092,851
2024-01-194,540.004,650.004,415.004,460.004,460.0085,215
2024-01-184,270.004,590.004,270.004,490.004,490.00116,194
2024-01-174,340.004,345.004,180.004,270.004,270.0071,907
2024-01-164,330.004,470.004,285.004,335.004,335.0081,215
2024-01-154,470.004,485.004,345.004,385.004,385.00120,942
2024-01-124,595.004,595.004,440.004,520.004,520.0081,376
2024-01-114,630.004,660.004,410.004,595.004,595.0093,696
2024-01-104,720.004,765.004,590.004,630.004,630.0087,171
2024-01-094,630.004,770.004,505.004,725.004,725.0064,599
2024-01-084,770.004,845.004,555.004,630.004,630.00112,313
2024-01-054,650.004,800.004,600.004,700.004,700.00123,257
2024-01-045,020.005,070.004,605.004,650.004,650.00334,208
2024-01-035,100.005,120.005,000.005,080.005,080.00111,678
2024-01-024,975.005,180.004,930.005,120.005,120.00267,076
2023-12-285,000.005,070.004,930.005,020.005,020.00143,081
2023-12-274,800.005,270.004,800.005,010.005,010.00524,517
2023-12-264,855.004,945.004,700.004,720.004,720.00246,652
2023-12-224,925.005,000.004,850.004,880.004,880.00245,970
2023-12-214,980.005,150.004,935.004,990.004,990.00432,430
2023-12-205,170.005,250.004,800.005,050.005,050.00821,540
2023-12-194,790.005,210.004,760.005,150.005,150.001,237,006
2023-12-184,400.004,975.004,320.004,790.004,790.001,093,706
2023-12-154,400.004,765.004,275.004,570.004,570.001,554,110
2023-12-143,940.004,570.003,940.004,200.004,200.001,594,504
2023-12-133,970.003,990.003,850.003,940.003,940.0057,491
2023-12-123,950.004,025.003,885.003,970.003,970.0089,099
2023-12-113,860.004,005.003,850.003,900.003,900.0077,091
2023-12-083,735.003,875.003,735.003,860.003,860.0066,088
2023-12-073,830.003,845.003,750.003,755.003,755.0049,245
2023-12-063,805.003,885.003,795.003,830.003,830.00102,847
2023-12-053,825.003,915.003,750.003,830.003,830.00100,478
2023-12-043,730.003,915.003,695.003,820.003,820.0081,459
2023-12-013,805.003,830.003,600.003,730.003,730.0045,205
2023-11-303,845.003,900.003,795.003,810.003,810.0039,762
2023-11-293,895.003,955.003,810.003,840.003,840.0060,828
2023-11-283,875.004,120.003,875.003,890.003,890.0087,634
2023-11-273,840.004,170.003,750.003,875.003,875.00216,524
2023-11-243,980.003,980.003,750.003,810.003,810.0044,837
2023-11-233,790.004,000.003,700.003,800.003,800.00132,552
2023-11-223,700.003,780.003,615.003,745.003,745.0060,796
2023-11-213,610.003,730.003,585.003,700.003,700.0083,504
2023-11-203,565.003,635.003,545.003,610.003,610.0043,324
2023-11-173,650.003,665.003,570.003,585.003,585.0058,101
2023-11-163,590.003,675.003,575.003,655.003,655.0048,070
2023-11-153,475.003,655.003,465.003,630.003,630.0060,671
2023-11-143,400.003,470.003,400.003,465.003,465.0051,234
2023-11-133,540.003,585.003,405.003,405.003,405.0082,579
2023-11-103,600.003,600.003,535.003,540.003,540.0029,816
2023-11-093,755.003,755.003,615.003,635.003,635.0064,960
2023-11-083,750.003,840.003,685.003,755.003,755.0075,771
2023-11-073,840.003,880.003,715.003,760.003,760.0069,689
2023-11-063,745.003,905.003,645.003,830.003,830.00200,829
2023-11-033,655.003,660.003,570.003,635.003,635.0037,056
2023-11-023,520.003,680.003,495.003,655.003,655.0082,040
← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.