HLB Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,640.00 | 5,870.00 | 5,640.00 | 5,760.00 | 5,760.00 | 151,852 |
| 2023-05-03 | 5,840.00 | 5,860.00 | 5,700.00 | 5,700.00 | 5,700.00 | 129,004 |
| 2023-05-02 | 5,790.00 | 5,880.00 | 5,760.00 | 5,840.00 | 5,840.00 | 145,619 |
| 2023-04-28 | 5,730.00 | 5,900.00 | 5,730.00 | 5,790.00 | 5,790.00 | 146,255 |
| 2023-04-27 | 5,640.00 | 5,840.00 | 5,600.00 | 5,800.00 | 5,800.00 | 132,735 |
| 2023-04-26 | 5,600.00 | 5,760.00 | 5,580.00 | 5,680.00 | 5,680.00 | 134,096 |
| 2023-04-25 | 5,810.00 | 5,940.00 | 5,640.00 | 5,730.00 | 5,730.00 | 321,564 |
| 2023-04-24 | 6,040.00 | 6,100.00 | 5,800.00 | 5,870.00 | 5,870.00 | 362,852 |
| 2023-04-21 | 6,140.00 | 6,240.00 | 6,060.00 | 6,090.00 | 6,090.00 | 240,245 |
| 2023-04-20 | 6,400.00 | 6,440.00 | 6,160.00 | 6,170.00 | 6,170.00 | 408,013 |
| 2023-04-19 | 6,380.00 | 6,440.00 | 6,230.00 | 6,400.00 | 6,400.00 | 302,797 |
| 2023-04-18 | 6,210.00 | 6,450.00 | 6,190.00 | 6,440.00 | 6,440.00 | 444,264 |
| 2023-04-17 | 6,400.00 | 6,580.00 | 6,270.00 | 6,270.00 | 6,270.00 | 326,878 |
| 2023-04-14 | 6,660.00 | 6,730.00 | 6,360.00 | 6,420.00 | 6,420.00 | 882,259 |
| 2023-04-13 | 6,400.00 | 6,490.00 | 6,170.00 | 6,300.00 | 6,300.00 | 344,434 |
| 2023-04-12 | 6,230.00 | 6,390.00 | 6,140.00 | 6,290.00 | 6,290.00 | 377,723 |
| 2023-04-11 | 6,140.00 | 6,250.00 | 6,030.00 | 6,140.00 | 6,140.00 | 247,396 |
| 2023-04-10 | 6,150.00 | 6,200.00 | 6,040.00 | 6,140.00 | 6,140.00 | 262,174 |
| 2023-04-07 | 6,360.00 | 6,360.00 | 6,090.00 | 6,150.00 | 6,150.00 | 363,886 |
| 2023-04-06 | 6,290.00 | 6,680.00 | 6,220.00 | 6,380.00 | 6,380.00 | 1,341,329 |
| 2023-04-05 | 6,110.00 | 6,310.00 | 6,030.00 | 6,210.00 | 6,210.00 | 313,015 |
| 2023-04-04 | 6,150.00 | 6,150.00 | 5,990.00 | 6,110.00 | 6,110.00 | 197,775 |
| 2023-04-03 | 6,110.00 | 6,180.00 | 6,010.00 | 6,030.00 | 6,030.00 | 167,165 |
| 2023-03-31 | 6,080.00 | 6,190.00 | 5,950.00 | 6,080.00 | 6,080.00 | 217,339 |
| 2023-03-30 | 6,010.00 | 6,160.00 | 5,930.00 | 6,000.00 | 6,000.00 | 171,254 |
| 2023-03-29 | 5,970.00 | 6,050.00 | 5,940.00 | 6,000.00 | 6,000.00 | 191,870 |
| 2023-03-28 | 6,070.00 | 6,150.00 | 5,990.00 | 6,030.00 | 6,030.00 | 172,127 |
| 2023-03-27 | 6,100.00 | 6,180.00 | 5,970.00 | 6,050.00 | 6,050.00 | 249,767 |
| 2023-03-24 | 6,150.00 | 6,290.00 | 6,070.00 | 6,180.00 | 6,180.00 | 165,802 |
| 2023-03-23 | 6,320.00 | 6,360.00 | 6,120.00 | 6,150.00 | 6,150.00 | 254,225 |
| 2023-03-22 | 6,550.00 | 6,550.00 | 6,260.00 | 6,390.00 | 6,390.00 | 322,509 |
| 2023-03-21 | 6,460.00 | 6,700.00 | 6,400.00 | 6,420.00 | 6,420.00 | 725,392 |
| 2023-03-20 | 6,230.00 | 6,580.00 | 6,230.00 | 6,350.00 | 6,350.00 | 758,676 |
| 2023-03-17 | 6,060.00 | 6,260.00 | 6,020.00 | 6,160.00 | 6,160.00 | 330,983 |
| 2023-03-16 | 6,020.00 | 6,100.00 | 5,800.00 | 6,060.00 | 6,060.00 | 235,288 |
| 2023-03-15 | 6,020.00 | 6,130.00 | 5,960.00 | 6,020.00 | 6,020.00 | 261,556 |
| 2023-03-14 | 6,020.00 | 6,400.00 | 5,840.00 | 5,950.00 | 5,950.00 | 893,582 |
| 2023-03-13 | 6,010.00 | 6,240.00 | 5,910.00 | 6,070.00 | 6,070.00 | 295,297 |
| 2023-03-10 | 6,180.00 | 6,320.00 | 6,020.00 | 6,120.00 | 6,120.00 | 386,848 |
| 2023-03-09 | 6,030.00 | 6,530.00 | 6,000.00 | 6,300.00 | 6,300.00 | 962,379 |
| 2023-03-08 | 6,100.00 | 6,130.00 | 5,800.00 | 5,990.00 | 5,990.00 | 590,363 |
| 2023-03-07 | 5,690.00 | 6,930.00 | 5,620.00 | 6,320.00 | 6,320.00 | 1,985,282 |
| 2023-03-06 | 5,780.00 | 5,830.00 | 5,660.00 | 5,670.00 | 5,670.00 | 153,437 |
| 2023-03-03 | 5,760.00 | 5,870.00 | 5,710.00 | 5,780.00 | 5,780.00 | 159,138 |
| 2023-03-02 | 5,830.00 | 5,830.00 | 5,650.00 | 5,760.00 | 5,760.00 | 170,426 |
| 2023-02-28 | 5,910.00 | 6,040.00 | 5,730.00 | 5,770.00 | 5,770.00 | 193,811 |
| 2023-02-27 | 5,900.00 | 5,900.00 | 5,700.00 | 5,750.00 | 5,750.00 | 180,999 |
| 2023-02-24 | 6,050.00 | 6,070.00 | 5,840.00 | 5,860.00 | 5,860.00 | 245,980 |
| 2023-02-23 | 5,990.00 | 6,170.00 | 5,990.00 | 6,050.00 | 6,050.00 | 247,119 |
| 2023-02-22 | 6,190.00 | 6,290.00 | 6,000.00 | 6,020.00 | 6,020.00 | 442,654 |
| 2023-02-21 | 6,750.00 | 6,800.00 | 6,210.00 | 6,280.00 | 6,280.00 | 1,427,078 |
| 2023-02-20 | 5,740.00 | 7,230.00 | 5,740.00 | 6,750.00 | 6,750.00 | 5,434,486 |
| 2023-02-17 | 5,690.00 | 5,750.00 | 5,590.00 | 5,600.00 | 5,600.00 | 121,137 |
| 2023-02-16 | 5,690.00 | 5,860.00 | 5,690.00 | 5,690.00 | 5,690.00 | 102,056 |
| 2023-02-15 | 5,800.00 | 5,870.00 | 5,620.00 | 5,620.00 | 5,620.00 | 192,432 |
| 2023-02-14 | 5,750.00 | 5,830.00 | 5,750.00 | 5,800.00 | 5,800.00 | 112,921 |
| 2023-02-13 | 5,820.00 | 5,820.00 | 5,710.00 | 5,770.00 | 5,770.00 | 126,735 |
| 2023-02-10 | 5,940.00 | 5,940.00 | 5,780.00 | 5,820.00 | 5,820.00 | 159,470 |
| 2023-02-09 | 6,030.00 | 6,030.00 | 5,900.00 | 5,920.00 | 5,920.00 | 109,666 |
| 2023-02-08 | 5,960.00 | 6,020.00 | 5,940.00 | 5,980.00 | 5,980.00 | 106,226 |
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.