HLB Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,285.00 | 1,318.00 | 1,220.00 | 1,233.00 | 1,233.00 | 310,703 |
| 2026-07-16 | 1,547.00 | 1,729.00 | 1,342.00 | 1,345.00 | 1,345.00 | 2,059,494 |
| 2026-07-15 | 1,189.00 | 1,439.00 | 1,170.00 | 1,439.00 | 1,439.00 | 2,022,505 |
| 2026-07-14 | 1,090.00 | 1,109.00 | 1,000.00 | 1,107.00 | 1,107.00 | 420,993 |
| 2026-07-13 | 1,151.00 | 1,210.00 | 1,071.00 | 1,090.00 | 1,090.00 | 1,043,045 |
| 2026-07-10 | 1,196.00 | 1,231.00 | 1,131.00 | 1,187.00 | 1,187.00 | 2,750,813 |
| 2026-07-09 | 1,580.00 | 1,675.00 | 1,561.00 | 1,615.00 | 1,615.00 | 358,499 |
| 2026-07-08 | 1,629.00 | 1,629.00 | 1,550.00 | 1,564.00 | 1,564.00 | 146,980 |
| 2026-07-07 | 1,590.00 | 1,655.00 | 1,564.00 | 1,609.00 | 1,609.00 | 79,826 |
| 2026-07-06 | 1,567.00 | 1,610.00 | 1,554.00 | 1,590.00 | 1,590.00 | 106,036 |
| 2026-07-03 | 1,556.00 | 1,571.00 | 1,525.00 | 1,567.00 | 1,567.00 | 51,615 |
| 2026-07-02 | 1,550.00 | 1,609.00 | 1,550.00 | 1,556.00 | 1,556.00 | 40,827 |
| 2026-07-01 | 1,650.00 | 1,675.00 | 1,595.00 | 1,611.00 | 1,611.00 | 82,612 |
| 2026-06-30 | 1,565.00 | 1,660.00 | 1,565.00 | 1,645.00 | 1,645.00 | 106,374 |
| 2026-06-29 | 1,450.00 | 1,605.00 | 1,400.00 | 1,590.00 | 1,590.00 | 141,453 |
| 2026-06-26 | 1,486.00 | 1,486.00 | 1,417.00 | 1,450.00 | 1,450.00 | 153,223 |
| 2026-06-25 | 1,484.00 | 1,521.00 | 1,484.00 | 1,486.00 | 1,486.00 | 94,991 |
| 2026-06-24 | 1,510.00 | 1,550.00 | 1,471.00 | 1,501.00 | 1,501.00 | 73,365 |
| 2026-06-23 | 1,402.00 | 1,557.00 | 1,402.00 | 1,499.00 | 1,499.00 | 157,711 |
| 2026-06-22 | 1,524.00 | 1,571.00 | 1,498.00 | 1,523.00 | 1,523.00 | 104,334 |
| 2026-06-19 | 1,522.00 | 1,566.00 | 1,497.00 | 1,525.00 | 1,525.00 | 164,125 |
| 2026-06-18 | 1,640.00 | 1,669.00 | 1,586.00 | 1,595.00 | 1,595.00 | 150,962 |
| 2026-06-17 | 1,590.00 | 1,670.00 | 1,514.00 | 1,642.00 | 1,642.00 | 464,661 |
| 2026-06-16 | 1,500.00 | 1,800.00 | 1,444.00 | 1,590.00 | 1,590.00 | 1,133,352 |
| 2026-06-15 | 1,503.00 | 1,560.00 | 1,495.00 | 1,500.00 | 1,500.00 | 238,664 |
| 2026-06-12 | 1,503.00 | 1,560.00 | 1,486.00 | 1,503.00 | 1,503.00 | 195,242 |
| 2026-06-11 | 1,495.00 | 1,500.00 | 1,380.00 | 1,459.00 | 1,459.00 | 200,445 |
| 2026-06-10 | 1,485.00 | 1,538.00 | 1,452.00 | 1,495.00 | 1,495.00 | 161,160 |
| 2026-06-09 | 1,441.00 | 1,549.00 | 1,391.00 | 1,485.00 | 1,485.00 | 135,394 |
| 2026-06-08 | 1,500.00 | 1,525.00 | 1,411.00 | 1,441.00 | 1,441.00 | 229,890 |
| 2026-06-05 | 1,515.00 | 1,667.00 | 1,501.00 | 1,544.00 | 1,544.00 | 143,565 |
| 2026-06-04 | 1,561.00 | 1,587.00 | 1,514.00 | 1,529.00 | 1,529.00 | 95,010 |
| 2026-06-02 | 1,624.00 | 1,626.00 | 1,501.00 | 1,561.00 | 1,561.00 | 243,524 |
| 2026-06-01 | 1,675.00 | 1,679.00 | 1,585.00 | 1,627.00 | 1,627.00 | 288,898 |
| 2026-05-29 | 1,764.00 | 1,770.00 | 1,673.00 | 1,675.00 | 1,675.00 | 197,006 |
| 2026-05-28 | 1,764.00 | 1,765.00 | 1,705.00 | 1,764.00 | 1,764.00 | 170,036 |
| 2026-05-27 | 1,813.00 | 1,855.00 | 1,735.00 | 1,764.00 | 1,764.00 | 209,986 |
| 2026-05-26 | 1,831.00 | 1,914.00 | 1,809.00 | 1,813.00 | 1,813.00 | 164,265 |
| 2026-05-22 | 1,728.00 | 1,866.00 | 1,728.00 | 1,829.00 | 1,829.00 | 168,879 |
| 2026-05-21 | 1,755.00 | 1,843.00 | 1,728.00 | 1,732.00 | 1,732.00 | 153,751 |
| 2026-05-20 | 1,770.00 | 1,820.00 | 1,750.00 | 1,755.00 | 1,755.00 | 157,161 |
| 2026-05-19 | 1,811.00 | 1,883.00 | 1,803.00 | 1,821.00 | 1,821.00 | 91,710 |
| 2026-05-18 | 1,895.00 | 1,895.00 | 1,804.00 | 1,826.00 | 1,826.00 | 138,736 |
| 2026-05-15 | 1,954.00 | 1,974.00 | 1,790.00 | 1,864.00 | 1,864.00 | 269,034 |
| 2026-05-14 | 1,968.00 | 1,968.00 | 1,920.00 | 1,954.00 | 1,954.00 | 129,245 |
| 2026-05-13 | 2,025.00 | 2,055.00 | 1,972.00 | 1,974.00 | 1,974.00 | 164,556 |
| 2026-05-12 | 1,990.00 | 2,030.00 | 1,970.00 | 1,997.00 | 1,997.00 | 176,545 |
| 2026-05-11 | 2,125.00 | 2,125.00 | 1,995.00 | 1,995.00 | 1,995.00 | 192,709 |
| 2026-05-08 | 2,105.00 | 2,170.00 | 2,050.00 | 2,065.00 | 2,065.00 | 84,792 |
| 2026-05-07 | 2,145.00 | 2,160.00 | 2,100.00 | 2,105.00 | 2,105.00 | 158,108 |
| 2026-05-06 | 2,215.00 | 2,245.00 | 2,100.00 | 2,145.00 | 2,145.00 | 210,370 |
| 2026-05-04 | 2,210.00 | 2,255.00 | 2,195.00 | 2,210.00 | 2,210.00 | 130,767 |
| 2026-04-30 | 2,210.00 | 2,230.00 | 2,200.00 | 2,205.00 | 2,205.00 | 75,785 |
| 2026-04-29 | 2,230.00 | 2,250.00 | 2,205.00 | 2,220.00 | 2,220.00 | 67,849 |
| 2026-04-28 | 2,230.00 | 2,265.00 | 2,210.00 | 2,230.00 | 2,230.00 | 119,131 |
| 2026-04-27 | 2,215.00 | 2,290.00 | 2,215.00 | 2,230.00 | 2,230.00 | 200,360 |
| 2026-04-24 | 2,230.00 | 2,255.00 | 2,200.00 | 2,215.00 | 2,215.00 | 77,217 |
| 2026-04-23 | 2,275.00 | 2,295.00 | 2,215.00 | 2,230.00 | 2,230.00 | 103,088 |
| 2026-04-22 | 2,285.00 | 2,315.00 | 2,235.00 | 2,275.00 | 2,275.00 | 189,800 |
| 2026-04-21 | 2,325.00 | 2,360.00 | 2,290.00 | 2,315.00 | 2,315.00 | 126,951 |
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.