HLB Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 7,580.00 | 7,610.00 | 7,460.00 | 7,460.00 | 7,460.00 | 226,723 |
| 2022-11-09 | 7,740.00 | 7,800.00 | 7,640.00 | 7,660.00 | 7,660.00 | 160,679 |
| 2022-11-08 | 7,650.00 | 7,790.00 | 7,590.00 | 7,660.00 | 7,660.00 | 187,831 |
| 2022-11-07 | 7,570.00 | 7,770.00 | 7,570.00 | 7,650.00 | 7,650.00 | 163,309 |
| 2022-11-04 | 7,570.00 | 7,670.00 | 7,490.00 | 7,570.00 | 7,570.00 | 146,737 |
| 2022-11-03 | 7,600.00 | 7,700.00 | 7,540.00 | 7,590.00 | 7,590.00 | 176,742 |
| 2022-11-02 | 7,750.00 | 7,810.00 | 7,580.00 | 7,700.00 | 7,700.00 | 220,928 |
| 2022-11-01 | 7,990.00 | 7,990.00 | 7,680.00 | 7,730.00 | 7,730.00 | 230,772 |
| 2022-10-31 | 8,180.00 | 8,190.00 | 7,930.00 | 7,980.00 | 7,980.00 | 151,427 |
| 2022-10-28 | 7,960.00 | 8,150.00 | 7,920.00 | 7,990.00 | 7,990.00 | 200,872 |
| 2022-10-27 | 7,880.00 | 8,000.00 | 7,850.00 | 7,910.00 | 7,910.00 | 120,460 |
| 2022-10-26 | 8,050.00 | 8,150.00 | 7,850.00 | 7,860.00 | 7,860.00 | 224,881 |
| 2022-10-25 | 7,830.00 | 8,270.00 | 7,800.00 | 7,920.00 | 7,920.00 | 469,988 |
| 2022-10-24 | 7,520.00 | 7,900.00 | 7,520.00 | 7,830.00 | 7,830.00 | 269,420 |
| 2022-10-21 | 7,670.00 | 7,730.00 | 7,490.00 | 7,500.00 | 7,500.00 | 256,068 |
| 2022-10-20 | 7,930.00 | 7,930.00 | 7,650.00 | 7,710.00 | 7,710.00 | 180,550 |
| 2022-10-19 | 8,040.00 | 8,210.00 | 7,700.00 | 7,850.00 | 7,850.00 | 347,445 |
| 2022-10-18 | 7,730.00 | 8,000.00 | 7,730.00 | 7,900.00 | 7,900.00 | 270,875 |
| 2022-10-17 | 7,380.00 | 8,000.00 | 7,350.00 | 7,670.00 | 7,670.00 | 722,063 |
| 2022-10-14 | 7,450.00 | 7,770.00 | 7,410.00 | 7,640.00 | 7,640.00 | 250,150 |
| 2022-10-13 | 7,520.00 | 7,620.00 | 7,220.00 | 7,280.00 | 7,280.00 | 274,397 |
| 2022-10-12 | 7,790.00 | 7,880.00 | 7,500.00 | 7,520.00 | 7,520.00 | 300,706 |
| 2022-10-11 | 8,100.00 | 8,100.00 | 7,670.00 | 7,740.00 | 7,740.00 | 300,316 |
| 2022-10-07 | 8,150.00 | 8,490.00 | 8,150.00 | 8,170.00 | 8,170.00 | 331,319 |
| 2022-10-06 | 8,110.00 | 8,340.00 | 8,010.00 | 8,260.00 | 8,260.00 | 233,902 |
| 2022-10-05 | 8,050.00 | 8,240.00 | 7,890.00 | 8,110.00 | 8,110.00 | 367,717 |
| 2022-10-04 | 7,860.00 | 8,070.00 | 7,770.00 | 8,040.00 | 8,040.00 | 327,237 |
| 2022-09-30 | 7,340.00 | 7,750.00 | 7,340.00 | 7,710.00 | 7,710.00 | 297,867 |
| 2022-09-29 | 7,630.00 | 7,850.00 | 7,560.00 | 7,560.00 | 7,560.00 | 305,288 |
| 2022-09-28 | 7,850.00 | 8,050.00 | 7,300.00 | 7,630.00 | 7,630.00 | 594,964 |
| 2022-09-27 | 7,290.00 | 8,000.00 | 7,290.00 | 7,700.00 | 7,700.00 | 670,364 |
| 2022-09-26 | 7,510.00 | 7,690.00 | 7,210.00 | 7,310.00 | 7,310.00 | 460,164 |
| 2022-09-23 | 7,950.00 | 8,170.00 | 7,750.00 | 7,750.00 | 7,750.00 | 531,916 |
| 2022-09-22 | 7,840.00 | 7,950.00 | 7,610.00 | 7,950.00 | 7,950.00 | 427,493 |
| 2022-09-21 | 8,150.00 | 8,290.00 | 7,910.00 | 7,920.00 | 7,920.00 | 477,161 |
| 2022-09-20 | 8,280.00 | 8,510.00 | 8,220.00 | 8,230.00 | 8,230.00 | 505,274 |
| 2022-09-19 | 8,540.00 | 8,770.00 | 8,270.00 | 8,290.00 | 8,290.00 | 543,695 |
| 2022-09-16 | 9,090.00 | 9,260.00 | 8,590.00 | 8,590.00 | 8,590.00 | 1,142,545 |
| 2022-09-15 | 9,420.00 | 9,440.00 | 8,890.00 | 9,080.00 | 9,080.00 | 1,669,820 |
| 2022-09-14 | 9,490.00 | 10,200.00 | 9,150.00 | 9,170.00 | 9,170.00 | 2,779,143 |
| 2022-09-13 | 10,400.00 | 10,550.00 | 9,620.00 | 9,760.00 | 9,760.00 | 6,822,831 |
| 2022-09-08 | 8,240.00 | 9,760.00 | 7,820.00 | 9,760.00 | 9,760.00 | 7,307,588 |
| 2022-09-07 | 7,530.00 | 7,650.00 | 7,430.00 | 7,510.00 | 7,510.00 | 286,888 |
| 2022-09-06 | 7,600.00 | 7,800.00 | 7,490.00 | 7,510.00 | 7,510.00 | 258,337 |
| 2022-09-05 | 7,860.00 | 8,150.00 | 7,220.00 | 7,560.00 | 7,560.00 | 517,763 |
| 2022-09-02 | 8,010.00 | 8,100.00 | 7,840.00 | 7,950.00 | 7,950.00 | 239,972 |
| 2022-09-01 | 8,190.00 | 8,290.00 | 7,990.00 | 8,000.00 | 8,000.00 | 267,573 |
| 2022-08-31 | 7,890.00 | 8,250.00 | 7,890.00 | 8,200.00 | 8,200.00 | 229,179 |
| 2022-08-30 | 7,880.00 | 8,040.00 | 7,880.00 | 7,980.00 | 7,980.00 | 170,312 |
| 2022-08-29 | 7,810.00 | 8,160.00 | 7,810.00 | 7,890.00 | 7,890.00 | 281,478 |
| 2022-08-26 | 8,350.00 | 8,480.00 | 8,150.00 | 8,170.00 | 8,170.00 | 373,883 |
| 2022-08-25 | 8,320.00 | 8,490.00 | 8,240.00 | 8,330.00 | 8,330.00 | 246,471 |
| 2022-08-24 | 8,250.00 | 8,340.00 | 8,090.00 | 8,290.00 | 8,290.00 | 298,560 |
| 2022-08-23 | 8,320.00 | 8,510.00 | 8,090.00 | 8,110.00 | 8,110.00 | 374,746 |
| 2022-08-22 | 9,000.00 | 9,000.00 | 8,550.00 | 8,550.00 | 8,550.00 | 485,031 |
| 2022-08-19 | 8,980.00 | 9,230.00 | 8,830.00 | 8,880.00 | 8,880.00 | 688,056 |
| 2022-08-18 | 8,890.00 | 9,140.00 | 8,800.00 | 8,980.00 | 8,980.00 | 368,100 |
| 2022-08-17 | 9,030.00 | 9,100.00 | 8,840.00 | 8,950.00 | 8,950.00 | 333,985 |
| 2022-08-16 | 9,000.00 | 9,420.00 | 8,860.00 | 9,030.00 | 9,030.00 | 609,020 |
| 2022-08-12 | 9,490.00 | 9,540.00 | 9,250.00 | 9,290.00 | 9,290.00 | 530,101 |
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.