HLB Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,050.00 | 4,565.00 | 4,050.00 | 4,190.00 | 4,190.00 | 656,175 |
| 2023-07-31 | 4,050.00 | 4,150.00 | 4,050.00 | 4,075.00 | 4,075.00 | 77,386 |
| 2023-07-28 | 4,015.00 | 4,155.00 | 4,000.00 | 4,075.00 | 4,075.00 | 92,201 |
| 2023-07-27 | 3,920.00 | 4,120.00 | 3,915.00 | 4,090.00 | 4,090.00 | 134,488 |
| 2023-07-26 | 4,130.00 | 4,170.00 | 3,875.00 | 3,935.00 | 3,935.00 | 301,978 |
| 2023-07-25 | 4,225.00 | 4,350.00 | 4,170.00 | 4,170.00 | 4,170.00 | 191,265 |
| 2023-07-24 | 4,555.00 | 4,555.00 | 4,345.00 | 4,365.00 | 4,365.00 | 183,951 |
| 2023-07-21 | 4,700.00 | 4,700.00 | 4,585.00 | 4,600.00 | 4,600.00 | 85,907 |
| 2023-07-20 | 4,470.00 | 4,850.00 | 4,470.00 | 4,640.00 | 4,640.00 | 284,708 |
| 2023-07-19 | 4,505.00 | 4,575.00 | 4,350.00 | 4,480.00 | 4,480.00 | 140,978 |
| 2023-07-18 | 4,630.00 | 4,665.00 | 4,450.00 | 4,480.00 | 4,480.00 | 104,220 |
| 2023-07-17 | 5,000.00 | 5,030.00 | 4,610.00 | 4,625.00 | 4,625.00 | 252,784 |
| 2023-07-14 | 4,575.00 | 4,585.00 | 4,505.00 | 4,540.00 | 4,540.00 | 69,554 |
| 2023-07-13 | 4,500.00 | 4,640.00 | 4,500.00 | 4,575.00 | 4,575.00 | 87,656 |
| 2023-07-12 | 4,520.00 | 4,550.00 | 4,395.00 | 4,500.00 | 4,500.00 | 112,578 |
| 2023-07-11 | 4,500.00 | 4,595.00 | 4,475.00 | 4,530.00 | 4,530.00 | 77,514 |
| 2023-07-10 | 4,575.00 | 4,590.00 | 4,475.00 | 4,480.00 | 4,480.00 | 153,552 |
| 2023-07-07 | 4,850.00 | 4,850.00 | 4,500.00 | 4,590.00 | 4,590.00 | 189,411 |
| 2023-07-06 | 4,885.00 | 4,885.00 | 4,730.00 | 4,775.00 | 4,775.00 | 145,534 |
| 2023-07-05 | 4,985.00 | 5,020.00 | 4,880.00 | 4,890.00 | 4,890.00 | 95,644 |
| 2023-07-04 | 5,090.00 | 5,110.00 | 4,975.00 | 4,985.00 | 4,985.00 | 72,183 |
| 2023-07-03 | 4,990.00 | 5,140.00 | 4,985.00 | 5,090.00 | 5,090.00 | 150,035 |
| 2023-06-30 | 4,890.00 | 5,120.00 | 4,890.00 | 4,990.00 | 4,990.00 | 114,974 |
| 2023-06-29 | 5,020.00 | 5,020.00 | 4,900.00 | 4,930.00 | 4,930.00 | 78,147 |
| 2023-06-28 | 5,030.00 | 5,090.00 | 4,915.00 | 5,000.00 | 5,000.00 | 97,550 |
| 2023-06-27 | 4,900.00 | 5,070.00 | 4,840.00 | 5,020.00 | 5,020.00 | 85,092 |
| 2023-06-26 | 4,940.00 | 5,100.00 | 4,840.00 | 4,940.00 | 4,940.00 | 113,729 |
| 2023-06-23 | 4,990.00 | 5,020.00 | 4,855.00 | 4,940.00 | 4,940.00 | 151,443 |
| 2023-06-22 | 5,060.00 | 5,090.00 | 4,985.00 | 4,990.00 | 4,990.00 | 125,671 |
| 2023-06-21 | 5,060.00 | 5,150.00 | 5,020.00 | 5,060.00 | 5,060.00 | 110,335 |
| 2023-06-20 | 5,300.00 | 5,300.00 | 5,090.00 | 5,100.00 | 5,100.00 | 224,058 |
| 2023-06-19 | 5,390.00 | 5,390.00 | 5,250.00 | 5,270.00 | 5,270.00 | 153,523 |
| 2023-06-16 | 5,420.00 | 5,550.00 | 5,330.00 | 5,400.00 | 5,400.00 | 134,010 |
| 2023-06-15 | 5,510.00 | 5,610.00 | 5,370.00 | 5,420.00 | 5,420.00 | 235,042 |
| 2023-06-14 | 5,570.00 | 5,670.00 | 5,490.00 | 5,550.00 | 5,550.00 | 257,253 |
| 2023-06-13 | 5,710.00 | 5,780.00 | 5,620.00 | 5,630.00 | 5,630.00 | 151,576 |
| 2023-06-12 | 5,730.00 | 5,800.00 | 5,650.00 | 5,680.00 | 5,680.00 | 176,069 |
| 2023-06-09 | 5,820.00 | 5,830.00 | 5,730.00 | 5,730.00 | 5,730.00 | 131,862 |
| 2023-06-08 | 5,790.00 | 5,860.00 | 5,750.00 | 5,790.00 | 5,790.00 | 97,910 |
| 2023-06-07 | 5,950.00 | 6,000.00 | 5,770.00 | 5,800.00 | 5,800.00 | 189,869 |
| 2023-06-05 | 5,910.00 | 6,060.00 | 5,900.00 | 5,950.00 | 5,950.00 | 157,782 |
| 2023-06-02 | 5,910.00 | 5,970.00 | 5,870.00 | 5,950.00 | 5,950.00 | 97,897 |
| 2023-06-01 | 5,840.00 | 5,910.00 | 5,800.00 | 5,910.00 | 5,910.00 | 113,178 |
| 2023-05-31 | 5,860.00 | 5,920.00 | 5,780.00 | 5,780.00 | 5,780.00 | 111,396 |
| 2023-05-30 | 5,870.00 | 5,960.00 | 5,820.00 | 5,860.00 | 5,860.00 | 140,417 |
| 2023-05-26 | 5,810.00 | 5,960.00 | 5,740.00 | 5,820.00 | 5,820.00 | 166,776 |
| 2023-05-25 | 5,820.00 | 5,870.00 | 5,750.00 | 5,750.00 | 5,750.00 | 108,299 |
| 2023-05-24 | 5,920.00 | 5,960.00 | 5,820.00 | 5,830.00 | 5,830.00 | 103,793 |
| 2023-05-23 | 5,890.00 | 6,010.00 | 5,850.00 | 5,920.00 | 5,920.00 | 151,462 |
| 2023-05-22 | 5,830.00 | 5,970.00 | 5,760.00 | 5,900.00 | 5,900.00 | 132,423 |
| 2023-05-19 | 5,740.00 | 5,850.00 | 5,680.00 | 5,830.00 | 5,830.00 | 202,595 |
| 2023-05-18 | 6,100.00 | 6,150.00 | 5,730.00 | 5,740.00 | 5,740.00 | 382,406 |
| 2023-05-17 | 5,630.00 | 6,370.00 | 5,620.00 | 6,030.00 | 6,030.00 | 1,446,144 |
| 2023-05-16 | 5,650.00 | 5,740.00 | 5,650.00 | 5,680.00 | 5,680.00 | 95,005 |
| 2023-05-15 | 5,670.00 | 5,740.00 | 5,600.00 | 5,720.00 | 5,720.00 | 78,652 |
| 2023-05-12 | 5,880.00 | 5,950.00 | 5,640.00 | 5,670.00 | 5,670.00 | 146,825 |
| 2023-05-11 | 5,840.00 | 5,920.00 | 5,740.00 | 5,740.00 | 5,740.00 | 136,376 |
| 2023-05-10 | 5,760.00 | 5,860.00 | 5,720.00 | 5,840.00 | 5,840.00 | 110,829 |
| 2023-05-09 | 5,750.00 | 5,940.00 | 5,750.00 | 5,820.00 | 5,820.00 | 138,534 |
| 2023-05-08 | 5,850.00 | 5,950.00 | 5,800.00 | 5,820.00 | 5,820.00 | 108,521 |
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.