HLB Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,000.00 | 6,100.00 | 5,940.00 | 5,960.00 | 5,960.00 | 128,255 |
| 2023-02-06 | 6,080.00 | 6,080.00 | 5,970.00 | 5,980.00 | 5,980.00 | 128,713 |
| 2023-02-03 | 6,200.00 | 6,280.00 | 6,040.00 | 6,080.00 | 6,080.00 | 235,132 |
| 2023-02-02 | 6,090.00 | 6,170.00 | 6,030.00 | 6,110.00 | 6,110.00 | 186,337 |
| 2023-02-01 | 5,900.00 | 6,340.00 | 5,900.00 | 6,050.00 | 6,050.00 | 589,527 |
| 2023-01-31 | 5,810.00 | 5,970.00 | 5,780.00 | 5,830.00 | 5,830.00 | 104,702 |
| 2023-01-30 | 6,100.00 | 6,100.00 | 5,780.00 | 5,860.00 | 5,860.00 | 121,149 |
| 2023-01-27 | 5,990.00 | 6,130.00 | 5,940.00 | 6,020.00 | 6,020.00 | 143,270 |
| 2023-01-26 | 5,900.00 | 6,000.00 | 5,850.00 | 5,990.00 | 5,990.00 | 126,268 |
| 2023-01-25 | 5,950.00 | 5,990.00 | 5,860.00 | 5,860.00 | 5,860.00 | 122,166 |
| 2023-01-20 | 5,860.00 | 5,960.00 | 5,860.00 | 5,910.00 | 5,910.00 | 72,088 |
| 2023-01-19 | 5,870.00 | 6,000.00 | 5,770.00 | 5,910.00 | 5,910.00 | 93,402 |
| 2023-01-18 | 5,990.00 | 5,990.00 | 5,850.00 | 5,870.00 | 5,870.00 | 137,316 |
| 2023-01-17 | 6,130.00 | 6,210.00 | 5,910.00 | 5,930.00 | 5,930.00 | 196,732 |
| 2023-01-16 | 6,140.00 | 6,240.00 | 6,070.00 | 6,130.00 | 6,130.00 | 157,608 |
| 2023-01-13 | 6,270.00 | 6,330.00 | 6,120.00 | 6,140.00 | 6,140.00 | 342,560 |
| 2023-01-12 | 6,100.00 | 6,680.00 | 5,970.00 | 6,180.00 | 6,180.00 | 1,170,409 |
| 2023-01-11 | 5,890.00 | 6,040.00 | 5,840.00 | 5,940.00 | 5,940.00 | 226,505 |
| 2023-01-10 | 5,820.00 | 6,150.00 | 5,750.00 | 5,800.00 | 5,800.00 | 412,261 |
| 2023-01-09 | 5,770.00 | 5,910.00 | 5,730.00 | 5,800.00 | 5,800.00 | 388,078 |
| 2023-01-06 | 5,320.00 | 6,390.00 | 5,280.00 | 5,760.00 | 5,760.00 | 2,066,032 |
| 2023-01-05 | 5,400.00 | 5,490.00 | 5,300.00 | 5,320.00 | 5,320.00 | 112,053 |
| 2023-01-04 | 5,210.00 | 5,500.00 | 5,210.00 | 5,420.00 | 5,420.00 | 123,647 |
| 2023-01-03 | 5,200.00 | 5,440.00 | 5,190.00 | 5,330.00 | 5,330.00 | 162,196 |
| 2023-01-02 | 5,260.00 | 5,450.00 | 5,250.00 | 5,290.00 | 5,290.00 | 263,041 |
| 2022-12-29 | 5,570.00 | 5,620.00 | 5,340.00 | 5,470.00 | 5,470.00 | 242,008 |
| 2022-12-28 | 5,890.00 | 5,890.00 | 5,550.00 | 5,610.00 | 5,610.00 | 568,789 |
| 2022-12-27 | 5,840.00 | 5,980.00 | 5,800.00 | 5,840.00 | 5,840.00 | 256,370 |
| 2022-12-26 | 6,040.00 | 6,050.00 | 5,500.00 | 5,840.00 | 5,840.00 | 514,889 |
| 2022-12-23 | 6,230.00 | 6,230.00 | 5,980.00 | 6,040.00 | 6,040.00 | 508,634 |
| 2022-12-22 | 6,230.00 | 6,360.00 | 6,230.00 | 6,260.00 | 6,260.00 | 110,657 |
| 2022-12-21 | 6,310.00 | 6,360.00 | 6,230.00 | 6,230.00 | 6,230.00 | 136,286 |
| 2022-12-20 | 6,500.00 | 6,500.00 | 6,290.00 | 6,310.00 | 6,310.00 | 143,277 |
| 2022-12-19 | 6,640.00 | 6,670.00 | 6,460.00 | 6,460.00 | 6,460.00 | 162,938 |
| 2022-12-16 | 6,280.00 | 6,800.00 | 6,200.00 | 6,630.00 | 6,630.00 | 467,740 |
| 2022-12-15 | 6,360.00 | 6,450.00 | 6,280.00 | 6,360.00 | 6,360.00 | 178,151 |
| 2022-12-14 | 6,420.00 | 6,460.00 | 6,330.00 | 6,360.00 | 6,360.00 | 120,648 |
| 2022-12-13 | 6,340.00 | 6,410.00 | 6,280.00 | 6,320.00 | 6,320.00 | 151,282 |
| 2022-12-12 | 6,390.00 | 6,500.00 | 6,300.00 | 6,340.00 | 6,340.00 | 124,478 |
| 2022-12-09 | 6,330.00 | 6,460.00 | 6,330.00 | 6,440.00 | 6,440.00 | 94,181 |
| 2022-12-08 | 6,400.00 | 6,500.00 | 6,270.00 | 6,310.00 | 6,310.00 | 180,533 |
| 2022-12-07 | 6,450.00 | 6,520.00 | 6,270.00 | 6,420.00 | 6,420.00 | 164,593 |
| 2022-12-06 | 6,580.00 | 6,710.00 | 6,400.00 | 6,460.00 | 6,460.00 | 155,720 |
| 2022-12-05 | 6,690.00 | 6,790.00 | 6,630.00 | 6,650.00 | 6,650.00 | 119,879 |
| 2022-12-02 | 6,850.00 | 6,860.00 | 6,580.00 | 6,690.00 | 6,690.00 | 157,989 |
| 2022-12-01 | 6,700.00 | 6,920.00 | 6,700.00 | 6,850.00 | 6,850.00 | 204,527 |
| 2022-11-30 | 6,640.00 | 6,720.00 | 6,580.00 | 6,630.00 | 6,630.00 | 132,948 |
| 2022-11-29 | 6,660.00 | 6,800.00 | 6,560.00 | 6,670.00 | 6,670.00 | 211,823 |
| 2022-11-28 | 6,990.00 | 6,990.00 | 6,630.00 | 6,680.00 | 6,680.00 | 330,348 |
| 2022-11-25 | 7,220.00 | 7,240.00 | 6,990.00 | 6,990.00 | 6,990.00 | 285,885 |
| 2022-11-24 | 7,240.00 | 7,330.00 | 7,120.00 | 7,210.00 | 7,210.00 | 238,886 |
| 2022-11-23 | 7,280.00 | 7,320.00 | 7,190.00 | 7,250.00 | 7,250.00 | 137,783 |
| 2022-11-22 | 7,200.00 | 7,280.00 | 7,120.00 | 7,260.00 | 7,260.00 | 136,137 |
| 2022-11-21 | 7,330.00 | 7,430.00 | 7,180.00 | 7,190.00 | 7,190.00 | 175,216 |
| 2022-11-18 | 7,460.00 | 7,510.00 | 7,310.00 | 7,320.00 | 7,320.00 | 164,425 |
| 2022-11-17 | 7,510.00 | 7,530.00 | 7,380.00 | 7,390.00 | 7,390.00 | 146,339 |
| 2022-11-16 | 7,630.00 | 7,650.00 | 7,410.00 | 7,440.00 | 7,440.00 | 248,550 |
| 2022-11-15 | 7,610.00 | 7,650.00 | 7,410.00 | 7,600.00 | 7,600.00 | 347,119 |
| 2022-11-14 | 7,700.00 | 7,850.00 | 7,630.00 | 7,700.00 | 7,700.00 | 243,169 |
| 2022-11-11 | 7,670.00 | 7,810.00 | 7,640.00 | 7,760.00 | 7,760.00 | 277,233 |
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.