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
2023-11-013,500.003,540.003,470.003,495.003,495.0084,713
2023-10-313,590.003,590.003,390.003,490.003,490.00113,191
2023-10-303,700.003,700.003,535.003,575.003,575.0049,886
2023-10-273,595.003,680.003,570.003,580.003,580.0055,354
2023-10-263,580.003,620.003,495.003,600.003,600.0091,871
2023-10-253,740.003,745.003,630.003,655.003,655.0047,563
2023-10-243,515.003,770.003,515.003,735.003,735.0081,935
2023-10-233,500.003,750.003,500.003,610.003,610.0086,575
2023-10-203,735.003,800.003,710.003,720.003,720.0072,908
2023-10-193,845.003,855.003,720.003,770.003,770.00110,219
2023-10-183,935.003,960.003,800.003,885.003,885.0083,097
2023-10-173,895.003,980.003,875.003,935.003,935.0084,746
2023-10-164,000.004,020.003,860.003,895.003,895.0079,290
2023-10-134,050.004,050.003,980.004,005.004,005.0050,690
2023-10-124,010.004,075.004,010.004,050.004,050.0029,239
2023-10-113,970.004,040.003,970.004,000.004,000.0063,491
2023-10-104,190.004,210.003,970.003,995.003,995.00114,914
2023-10-064,075.004,150.003,985.004,135.004,135.0052,706
2023-10-053,995.004,150.003,995.004,015.004,015.0075,225
2023-10-044,060.004,115.003,990.004,045.004,045.0074,836
2023-09-273,895.004,090.003,850.004,030.004,030.0068,709
2023-09-263,910.004,075.003,855.003,905.003,905.00102,884
2023-09-253,980.004,090.003,935.003,945.003,945.0080,019
2023-09-224,035.004,135.004,010.004,050.004,050.0088,658
2023-09-214,230.004,330.004,085.004,090.004,090.00126,471
2023-09-204,440.004,440.004,205.004,230.004,230.00205,332
2023-09-194,430.004,550.004,350.004,435.004,435.00237,571
2023-09-184,380.004,575.004,370.004,430.004,430.00299,754
2023-09-154,550.004,585.004,350.004,350.004,350.00475,472
2023-09-144,605.004,660.004,435.004,435.004,435.00480,715
2023-09-134,560.004,910.004,350.004,550.004,550.00875,556
2023-09-124,035.005,200.004,035.004,950.004,950.004,343,186
2023-09-114,045.004,265.003,985.004,070.004,070.00151,420
2023-09-083,765.004,300.003,760.003,985.003,985.00432,871
2023-09-073,890.003,920.003,750.003,765.003,765.0097,745
2023-09-063,885.003,940.003,805.003,925.003,925.0067,776
2023-09-053,795.003,915.003,795.003,880.003,880.0073,804
2023-09-043,795.003,850.003,785.003,805.003,805.0045,911
2023-09-013,900.003,935.003,800.003,810.003,810.0075,826
2023-08-313,940.004,000.003,895.003,900.003,900.0048,376
2023-08-303,940.003,985.003,905.003,940.003,940.0032,664
2023-08-293,860.003,990.003,850.003,940.003,940.0075,741
2023-08-283,815.003,910.003,815.003,850.003,850.0087,625
2023-08-253,800.003,885.003,780.003,840.003,840.0034,890
2023-08-243,840.003,885.003,775.003,830.003,830.0070,865
2023-08-233,900.003,945.003,790.003,790.003,790.00126,156
2023-08-223,910.004,035.003,865.003,900.003,900.00174,313
2023-08-213,920.004,125.003,920.003,995.003,995.0069,220
2023-08-184,000.004,065.003,960.003,995.003,995.0078,761
2023-08-174,150.004,150.004,035.004,050.004,050.0094,151
2023-08-164,200.004,285.004,060.004,190.004,190.0098,071
2023-08-144,220.004,320.004,140.004,250.004,250.0076,305
2023-08-114,230.004,275.004,180.004,220.004,220.0066,447
2023-08-104,150.004,200.004,090.004,190.004,190.0069,876
2023-08-093,990.004,170.003,950.004,120.004,120.00101,892
2023-08-083,985.004,050.003,965.003,965.003,965.00113,978
2023-08-074,100.004,170.004,035.004,050.004,050.00101,989
2023-08-044,330.004,330.004,075.004,100.004,100.0068,243
2023-08-034,030.004,290.004,015.004,200.004,200.00120,261
2023-08-024,195.004,235.004,105.004,105.004,105.00144,807
← NewerPage 13 of 21 · 1,227 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.