HLB Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 9,490.00 | 9,540.00 | 9,250.00 | 9,290.00 | 9,290.00 | 530,101 |
| 2022-08-11 | 9,680.00 | 9,780.00 | 9,480.00 | 9,490.00 | 9,490.00 | 410,680 |
| 2022-08-10 | 9,920.00 | 10,100.00 | 9,550.00 | 9,550.00 | 9,550.00 | 846,519 |
| 2022-08-09 | 9,600.00 | 9,940.00 | 9,480.00 | 9,920.00 | 9,920.00 | 970,530 |
| 2022-08-08 | 9,810.00 | 9,840.00 | 9,560.00 | 9,570.00 | 9,570.00 | 470,605 |
| 2022-08-05 | 9,870.00 | 9,950.00 | 9,750.00 | 9,840.00 | 9,840.00 | 379,835 |
| 2022-08-04 | 9,700.00 | 10,050.00 | 9,590.00 | 9,840.00 | 9,840.00 | 1,188,680 |
| 2022-08-03 | 9,750.00 | 9,780.00 | 9,470.00 | 9,580.00 | 9,580.00 | 376,441 |
| 2022-08-02 | 9,510.00 | 9,700.00 | 9,260.00 | 9,610.00 | 9,610.00 | 354,653 |
| 2022-08-01 | 9,500.00 | 9,580.00 | 9,360.00 | 9,440.00 | 9,440.00 | 208,467 |
| 2022-07-29 | 9,250.00 | 9,670.00 | 9,190.00 | 9,410.00 | 9,410.00 | 696,022 |
| 2022-07-28 | 9,330.00 | 9,470.00 | 9,190.00 | 9,220.00 | 9,220.00 | 251,605 |
| 2022-07-27 | 9,290.00 | 9,450.00 | 9,200.00 | 9,210.00 | 9,210.00 | 248,029 |
| 2022-07-26 | 9,250.00 | 9,500.00 | 9,200.00 | 9,290.00 | 9,290.00 | 204,478 |
| 2022-07-25 | 9,300.00 | 9,530.00 | 9,100.00 | 9,240.00 | 9,240.00 | 289,095 |
| 2022-07-22 | 9,660.00 | 9,800.00 | 9,370.00 | 9,440.00 | 9,440.00 | 395,368 |
| 2022-07-21 | 9,900.00 | 9,900.00 | 9,560.00 | 9,600.00 | 9,600.00 | 370,889 |
| 2022-07-20 | 9,780.00 | 10,100.00 | 9,750.00 | 9,760.00 | 9,760.00 | 722,581 |
| 2022-07-19 | 9,500.00 | 9,760.00 | 9,430.00 | 9,640.00 | 9,640.00 | 281,310 |
| 2022-07-18 | 9,870.00 | 10,050.00 | 9,310.00 | 9,610.00 | 9,610.00 | 661,597 |
| 2022-07-15 | 9,880.00 | 10,100.00 | 9,770.00 | 9,830.00 | 9,830.00 | 499,661 |
| 2022-07-14 | 10,050.00 | 10,200.00 | 9,740.00 | 9,970.00 | 9,970.00 | 742,180 |
| 2022-07-13 | 10,100.00 | 10,600.00 | 10,000.00 | 10,200.00 | 10,200.00 | 1,099,580 |
| 2022-07-12 | 9,900.00 | 10,250.00 | 9,570.00 | 10,250.00 | 10,250.00 | 1,034,756 |
| 2022-07-11 | 10,100.00 | 10,350.00 | 9,940.00 | 9,940.00 | 9,940.00 | 1,073,451 |
| 2022-07-08 | 9,480.00 | 10,200.00 | 9,480.00 | 10,100.00 | 10,100.00 | 2,469,215 |
| 2022-07-07 | 9,320.00 | 9,830.00 | 8,990.00 | 9,460.00 | 9,460.00 | 1,049,054 |
| 2022-07-06 | 9,780.00 | 9,940.00 | 9,300.00 | 9,320.00 | 9,320.00 | 892,898 |
| 2022-07-05 | 9,540.00 | 9,870.00 | 9,310.00 | 9,820.00 | 9,820.00 | 1,307,558 |
| 2022-07-04 | 9,520.00 | 10,100.00 | 9,130.00 | 9,210.00 | 9,210.00 | 2,062,218 |
| 2022-07-01 | 10,250.00 | 10,700.00 | 9,220.00 | 9,380.00 | 9,380.00 | 2,431,671 |
| 2022-06-30 | 8,810.00 | 10,950.00 | 8,800.00 | 10,000.00 | 10,000.00 | 9,075,743 |
| 2022-06-29 | 8,000.00 | 9,610.00 | 7,990.00 | 8,790.00 | 8,790.00 | 4,358,640 |
| 2022-06-28 | 8,160.00 | 8,410.00 | 7,950.00 | 8,170.00 | 8,170.00 | 594,093 |
| 2022-06-27 | 7,530.00 | 8,840.00 | 7,380.00 | 8,310.00 | 8,310.00 | 2,243,502 |
| 2022-06-24 | 7,090.00 | 7,460.00 | 7,050.00 | 7,440.00 | 7,440.00 | 465,701 |
| 2022-06-23 | 7,450.00 | 7,790.00 | 7,030.00 | 7,030.00 | 7,030.00 | 708,311 |
| 2022-06-22 | 7,920.00 | 8,140.00 | 7,470.00 | 7,600.00 | 7,600.00 | 595,250 |
| 2022-06-21 | 7,790.00 | 8,040.00 | 7,600.00 | 7,920.00 | 7,920.00 | 483,067 |
| 2022-06-20 | 8,100.00 | 8,280.00 | 7,650.00 | 7,790.00 | 7,790.00 | 622,880 |
| 2022-06-17 | 7,740.00 | 8,470.00 | 7,740.00 | 8,110.00 | 8,110.00 | 1,132,924 |
| 2022-06-16 | 8,750.00 | 8,820.00 | 8,190.00 | 8,220.00 | 8,220.00 | 712,694 |
| 2022-06-15 | 9,200.00 | 9,320.00 | 8,420.00 | 8,500.00 | 8,500.00 | 860,121 |
| 2022-06-14 | 9,510.00 | 9,940.00 | 8,920.00 | 9,160.00 | 9,160.00 | 1,183,141 |
| 2022-06-13 | 9,810.00 | 10,700.00 | 9,500.00 | 9,610.00 | 9,610.00 | 2,239,840 |
| 2022-06-10 | 10,050.00 | 11,150.00 | 9,540.00 | 9,970.00 | 9,970.00 | 5,359,919 |
| 2022-06-09 | 9,240.00 | 11,450.00 | 8,710.00 | 10,600.00 | 10,600.00 | 11,444,810 |
| 2022-06-08 | 9,470.00 | 9,770.00 | 9,000.00 | 9,090.00 | 9,090.00 | 1,177,580 |
| 2022-06-07 | 10,100.00 | 10,150.00 | 9,260.00 | 9,470.00 | 9,470.00 | 1,083,413 |
| 2022-06-03 | 10,250.00 | 10,300.00 | 9,900.00 | 10,050.00 | 10,050.00 | 789,906 |
| 2022-06-02 | 10,200.00 | 10,350.00 | 9,800.00 | 10,100.00 | 10,100.00 | 1,363,821 |
| 2022-05-31 | 10,500.00 | 10,600.00 | 10,100.00 | 10,150.00 | 10,150.00 | 1,177,308 |
| 2022-05-30 | 11,100.00 | 11,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | 1,731,927 |
| 2022-05-27 | 12,300.00 | 12,350.00 | 11,050.00 | 11,150.00 | 11,150.00 | 1,297,627 |
| 2022-05-26 | 12,000.00 | 12,200.00 | 11,500.00 | 11,850.00 | 11,850.00 | 1,075,487 |
| 2022-05-25 | 12,450.00 | 13,000.00 | 11,950.00 | 12,100.00 | 12,100.00 | 2,770,855 |
| 2022-05-24 | 11,000.00 | 13,250.00 | 10,850.00 | 11,800.00 | 11,800.00 | 5,356,918 |
| 2022-05-23 | 12,500.00 | 12,700.00 | 11,100.00 | 11,350.00 | 11,350.00 | 2,586,745 |
| 2022-05-20 | 12,100.00 | 13,850.00 | 11,450.00 | 12,450.00 | 12,450.00 | 12,210,410 |
| 2022-05-19 | 10,500.00 | 12,600.00 | 10,300.00 | 11,700.00 | 11,700.00 | 23,424,961 |
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.