HLB Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,550.00 | 9,730.00 | 7,540.00 | 9,730.00 | 9,730.00 | 7,620,431 |
| 2022-05-17 | 7,470.00 | 7,740.00 | 7,300.00 | 7,490.00 | 7,490.00 | 1,001,629 |
| 2022-05-16 | 8,040.00 | 8,170.00 | 7,390.00 | 7,390.00 | 7,390.00 | 2,764,857 |
| 2022-05-13 | 6,760.00 | 8,400.00 | 6,200.00 | 7,670.00 | 7,670.00 | 10,055,320 |
| 2022-05-12 | 6,620.00 | 7,350.00 | 6,500.00 | 6,550.00 | 6,550.00 | 2,458,010 |
| 2022-05-11 | 6,620.00 | 6,930.00 | 6,550.00 | 6,800.00 | 6,800.00 | 667,730 |
| 2022-05-10 | 6,510.00 | 6,770.00 | 6,450.00 | 6,660.00 | 6,660.00 | 652,227 |
| 2022-05-09 | 7,140.00 | 7,180.00 | 6,800.00 | 6,800.00 | 6,800.00 | 834,144 |
| 2022-05-06 | 7,340.00 | 7,380.00 | 7,120.00 | 7,180.00 | 7,180.00 | 528,573 |
| 2022-05-04 | 7,600.00 | 7,660.00 | 7,390.00 | 7,450.00 | 7,450.00 | 429,986 |
| 2022-05-03 | 7,690.00 | 7,780.00 | 7,540.00 | 7,600.00 | 7,600.00 | 438,779 |
| 2022-05-02 | 7,790.00 | 7,840.00 | 7,520.00 | 7,690.00 | 7,690.00 | 707,717 |
| 2022-04-29 | 7,870.00 | 8,110.00 | 7,820.00 | 7,950.00 | 7,950.00 | 689,700 |
| 2022-04-28 | 8,280.00 | 8,290.00 | 7,780.00 | 7,860.00 | 7,860.00 | 932,125 |
| 2022-04-27 | 8,300.00 | 8,340.00 | 8,080.00 | 8,170.00 | 8,170.00 | 658,692 |
| 2022-04-26 | 8,650.00 | 8,870.00 | 8,460.00 | 8,470.00 | 8,470.00 | 646,950 |
| 2022-04-25 | 8,900.00 | 8,970.00 | 8,550.00 | 8,640.00 | 8,640.00 | 1,147,430 |
| 2022-04-22 | 9,400.00 | 9,540.00 | 9,070.00 | 9,110.00 | 9,110.00 | 839,660 |
| 2022-04-21 | 10,050.00 | 10,100.00 | 9,240.00 | 9,400.00 | 9,400.00 | 1,542,323 |
| 2022-04-20 | 10,150.00 | 10,250.00 | 9,990.00 | 10,050.00 | 10,050.00 | 510,249 |
| 2022-04-19 | 10,100.00 | 10,450.00 | 9,980.00 | 10,150.00 | 10,150.00 | 637,336 |
| 2022-04-18 | 10,550.00 | 10,550.00 | 9,900.00 | 10,050.00 | 10,050.00 | 1,067,756 |
| 2022-04-15 | 10,500.00 | 10,750.00 | 10,350.00 | 10,550.00 | 10,550.00 | 659,025 |
| 2022-04-14 | 11,250.00 | 11,500.00 | 10,500.00 | 10,550.00 | 10,550.00 | 1,105,842 |
| 2022-04-13 | 11,150.00 | 11,450.00 | 11,150.00 | 11,350.00 | 11,350.00 | 465,990 |
| 2022-04-12 | 10,900.00 | 11,550.00 | 10,900.00 | 11,300.00 | 11,300.00 | 630,558 |
| 2022-04-11 | 11,600.00 | 11,600.00 | 11,100.00 | 11,200.00 | 11,200.00 | 748,963 |
| 2022-04-08 | 12,300.00 | 12,300.00 | 11,750.00 | 11,800.00 | 11,800.00 | 454,452 |
| 2022-04-07 | 11,800.00 | 12,850.00 | 11,700.00 | 12,300.00 | 12,300.00 | 766,470 |
| 2022-04-06 | 12,100.00 | 12,150.00 | 11,700.00 | 12,050.00 | 12,050.00 | 865,932 |
| 2022-04-05 | 12,550.00 | 12,600.00 | 11,900.00 | 12,250.00 | 12,250.00 | 906,542 |
| 2022-04-04 | 13,250.00 | 13,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1,766,835 |
| 2022-04-01 | 13,650.00 | 13,950.00 | 13,300.00 | 13,750.00 | 13,750.00 | 399,598 |
| 2022-03-31 | 12,750.00 | 14,300.00 | 12,750.00 | 13,700.00 | 13,700.00 | 1,489,750 |
| 2022-03-30 | 14,050.00 | 14,050.00 | 13,000.00 | 13,100.00 | 13,100.00 | 1,037,104 |
| 2022-03-29 | 14,000.00 | 14,250.00 | 13,850.00 | 13,950.00 | 13,950.00 | 518,138 |
| 2022-03-28 | 14,600.00 | 14,650.00 | 13,950.00 | 14,100.00 | 14,100.00 | 531,701 |
| 2022-03-25 | 15,000.00 | 15,000.00 | 14,550.00 | 14,650.00 | 14,650.00 | 355,796 |
| 2022-03-24 | 14,600.00 | 15,100.00 | 14,400.00 | 14,950.00 | 14,950.00 | 582,694 |
| 2022-03-23 | 15,000.00 | 15,200.00 | 14,650.00 | 14,700.00 | 14,700.00 | 466,485 |
| 2022-03-22 | 15,050.00 | 15,400.00 | 14,500.00 | 15,000.00 | 15,000.00 | 729,517 |
| 2022-03-21 | 14,700.00 | 16,150.00 | 14,700.00 | 15,100.00 | 15,100.00 | 1,390,720 |
| 2022-03-18 | 14,150.00 | 14,400.00 | 13,800.00 | 14,300.00 | 14,300.00 | 723,956 |
| 2022-03-17 | 14,050.00 | 14,550.00 | 13,850.00 | 14,200.00 | 14,200.00 | 1,054,661 |
| 2022-03-16 | 14,350.00 | 14,350.00 | 13,850.00 | 14,000.00 | 14,000.00 | 596,438 |
| 2022-03-15 | 14,000.00 | 14,600.00 | 13,700.00 | 14,000.00 | 14,000.00 | 1,190,762 |
| 2022-03-14 | 14,750.00 | 14,850.00 | 13,800.00 | 14,250.00 | 14,250.00 | 1,068,241 |
| 2022-03-11 | 15,100.00 | 15,350.00 | 14,900.00 | 15,050.00 | 15,050.00 | 457,928 |
| 2022-03-10 | 15,950.00 | 16,050.00 | 15,150.00 | 15,300.00 | 15,300.00 | 495,121 |
| 2022-03-08 | 15,100.00 | 16,500.00 | 14,750.00 | 15,500.00 | 15,500.00 | 905,101 |
| 2022-03-07 | 15,750.00 | 16,150.00 | 15,200.00 | 15,500.00 | 15,500.00 | 643,906 |
| 2022-03-04 | 16,650.00 | 17,100.00 | 16,100.00 | 16,200.00 | 16,200.00 | 603,879 |
| 2022-03-03 | 16,900.00 | 17,350.00 | 16,400.00 | 16,650.00 | 16,650.00 | 666,541 |
| 2022-03-02 | 16,550.00 | 17,250.00 | 16,300.00 | 17,200.00 | 17,200.00 | 714,522 |
| 2022-02-28 | 16,450.00 | 17,500.00 | 16,400.00 | 16,900.00 | 16,900.00 | 1,013,122 |
| 2022-02-25 | 15,100.00 | 17,500.00 | 14,600.00 | 16,350.00 | 16,350.00 | 3,474,840 |
| 2022-02-24 | 14,650.00 | 14,950.00 | 13,950.00 | 14,000.00 | 14,000.00 | 1,026,059 |
| 2022-02-23 | 15,100.00 | 15,400.00 | 14,800.00 | 15,000.00 | 15,000.00 | 566,352 |
| 2022-02-22 | 15,600.00 | 16,000.00 | 15,100.00 | 15,100.00 | 15,100.00 | 631,867 |
| 2022-02-21 | 15,600.00 | 16,700.00 | 15,550.00 | 16,200.00 | 16,200.00 | 774,915 |
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.