HLB Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 14,050.00 | 16,600.00 | 14,000.00 | 16,200.00 | 16,200.00 | 1,784,370 |
| 2022-02-17 | 15,050.00 | 15,300.00 | 14,000.00 | 14,600.00 | 14,600.00 | 784,563 |
| 2022-02-16 | 15,000.00 | 15,450.00 | 14,600.00 | 15,150.00 | 15,150.00 | 760,836 |
| 2022-02-15 | 14,700.00 | 15,250.00 | 13,900.00 | 14,150.00 | 14,150.00 | 903,652 |
| 2022-02-14 | 15,100.00 | 16,200.00 | 14,300.00 | 14,800.00 | 14,800.00 | 1,032,228 |
| 2022-02-11 | 15,800.00 | 16,200.00 | 15,450.00 | 15,550.00 | 15,550.00 | 543,291 |
| 2022-02-10 | 16,700.00 | 16,900.00 | 15,700.00 | 16,100.00 | 16,100.00 | 898,969 |
| 2022-02-09 | 16,650.00 | 17,400.00 | 16,300.00 | 16,700.00 | 16,700.00 | 771,315 |
| 2022-02-08 | 18,250.00 | 18,650.00 | 16,750.00 | 16,750.00 | 16,750.00 | 1,029,104 |
| 2022-02-07 | 18,500.00 | 19,200.00 | 18,250.00 | 18,350.00 | 18,350.00 | 539,969 |
| 2022-02-04 | 17,200.00 | 19,800.00 | 16,850.00 | 18,500.00 | 18,500.00 | 1,824,266 |
| 2022-02-03 | 16,300.00 | 18,150.00 | 16,050.00 | 17,150.00 | 17,150.00 | 1,521,521 |
| 2022-01-28 | 14,550.00 | 15,700.00 | 14,550.00 | 15,450.00 | 15,450.00 | 1,359,243 |
| 2022-01-27 | 16,550.00 | 16,750.00 | 14,600.00 | 14,600.00 | 14,600.00 | 1,848,148 |
| 2022-01-26 | 16,750.00 | 17,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 1,128,789 |
| 2022-01-25 | 18,500.00 | 18,650.00 | 16,900.00 | 17,100.00 | 17,100.00 | 1,346,126 |
| 2022-01-24 | 18,650.00 | 18,950.00 | 17,800.00 | 18,250.00 | 18,250.00 | 1,189,112 |
| 2022-01-21 | 20,600.00 | 21,100.00 | 19,700.00 | 19,750.00 | 19,750.00 | 1,197,835 |
| 2022-01-20 | 21,500.00 | 22,150.00 | 21,150.00 | 21,250.00 | 21,250.00 | 616,975 |
| 2022-01-19 | 22,550.00 | 23,350.00 | 21,950.00 | 21,950.00 | 21,950.00 | 549,607 |
| 2022-01-18 | 21,900.00 | 23,700.00 | 21,750.00 | 23,200.00 | 23,200.00 | 822,038 |
| 2022-01-17 | 23,250.00 | 23,250.00 | 22,300.00 | 22,300.00 | 22,300.00 | 630,089 |
| 2022-01-14 | 23,450.00 | 24,400.00 | 23,100.00 | 23,600.00 | 23,600.00 | 800,404 |
| 2022-01-13 | 23,750.00 | 24,500.00 | 22,700.00 | 24,300.00 | 24,300.00 | 1,028,224 |
| 2022-01-12 | 23,500.00 | 24,400.00 | 23,250.00 | 23,700.00 | 23,700.00 | 823,208 |
| 2022-01-11 | 23,650.00 | 25,650.00 | 23,150.00 | 23,900.00 | 23,900.00 | 2,222,836 |
| 2022-01-10 | 21,500.00 | 26,900.00 | 20,800.00 | 24,300.00 | 24,300.00 | 2,585,687 |
| 2022-01-07 | 21,700.00 | 22,350.00 | 21,400.00 | 22,100.00 | 22,100.00 | 773,865 |
| 2022-01-06 | 22,450.00 | 23,100.00 | 21,350.00 | 21,900.00 | 21,900.00 | 1,666,825 |
| 2022-01-05 | 24,100.00 | 24,550.00 | 23,050.00 | 23,350.00 | 23,350.00 | 1,495,425 |
| 2022-01-04 | 24,850.00 | 25,350.00 | 24,500.00 | 24,650.00 | 24,650.00 | 1,466,848 |
| 2022-01-03 | 21,600.00 | 25,300.00 | 21,450.00 | 24,800.00 | 24,800.00 | 3,623,770 |
| 2021-12-30 | 22,500.00 | 22,950.00 | 21,000.00 | 21,800.00 | 21,800.00 | 2,766,338 |
| 2021-12-29 | 18,050.00 | 22,000.00 | 17,900.00 | 20,750.00 | 20,750.00 | 5,657,198 |
| 2021-12-28 | 18,950.00 | 19,350.00 | 17,150.00 | 17,150.00 | 17,150.00 | 3,282,980 |
| 2021-12-27 | 21,250.00 | 21,300.00 | 18,700.00 | 18,950.00 | 18,950.00 | 1,881,271 |
| 2021-12-24 | 21,050.00 | 21,500.00 | 20,550.00 | 21,250.00 | 21,250.00 | 881,859 |
| 2021-12-23 | 22,050.00 | 22,250.00 | 20,750.00 | 20,750.00 | 20,750.00 | 1,441,866 |
| 2021-12-22 | 22,150.00 | 23,100.00 | 21,850.00 | 22,700.00 | 22,700.00 | 1,659,786 |
| 2021-12-21 | 21,800.00 | 24,500.00 | 21,200.00 | 22,400.00 | 22,400.00 | 5,303,986 |
| 2021-12-20 | 19,750.00 | 22,200.00 | 19,550.00 | 22,150.00 | 22,150.00 | 5,917,798 |
| 2021-12-17 | 17,350.00 | 17,800.00 | 16,600.00 | 17,100.00 | 17,100.00 | 804,231 |
| 2021-12-16 | 18,600.00 | 18,850.00 | 17,500.00 | 17,550.00 | 17,550.00 | 879,439 |
| 2021-12-15 | 18,550.00 | 19,150.00 | 18,250.00 | 18,400.00 | 18,400.00 | 523,068 |
| 2021-12-14 | 19,250.00 | 19,800.00 | 18,700.00 | 18,900.00 | 18,900.00 | 650,523 |
| 2021-12-13 | 20,900.00 | 20,900.00 | 19,550.00 | 19,550.00 | 19,550.00 | 856,555 |
| 2021-12-10 | 21,350.00 | 21,650.00 | 20,850.00 | 21,100.00 | 21,100.00 | 584,904 |
| 2021-12-09 | 20,150.00 | 21,550.00 | 20,100.00 | 21,300.00 | 21,300.00 | 784,584 |
| 2021-12-08 | 20,400.00 | 20,850.00 | 20,050.00 | 20,150.00 | 20,150.00 | 523,711 |
| 2021-12-07 | 20,000.00 | 20,750.00 | 19,750.00 | 20,450.00 | 20,450.00 | 768,309 |
| 2021-12-06 | 21,300.00 | 22,200.00 | 19,950.00 | 20,500.00 | 20,500.00 | 984,674 |
| 2021-12-03 | 20,000.00 | 21,600.00 | 19,700.00 | 21,450.00 | 21,450.00 | 1,363,736 |
| 2021-12-02 | 19,600.00 | 20,550.00 | 19,200.00 | 19,900.00 | 19,900.00 | 1,075,767 |
| 2021-12-01 | 19,000.00 | 20,100.00 | 18,750.00 | 19,750.00 | 19,750.00 | 1,264,565 |
| 2021-11-30 | 18,450.00 | 19,750.00 | 17,600.00 | 19,450.00 | 19,450.00 | 2,633,388 |
| 2021-11-29 | 17,050.00 | 18,750.00 | 16,500.00 | 18,300.00 | 18,300.00 | 1,199,869 |
| 2021-11-26 | 18,450.00 | 18,750.00 | 17,250.00 | 17,350.00 | 17,350.00 | 880,247 |
| 2021-11-25 | 18,050.00 | 18,700.00 | 17,500.00 | 18,550.00 | 18,550.00 | 705,438 |
| 2021-11-24 | 18,150.00 | 18,700.00 | 17,450.00 | 18,200.00 | 18,200.00 | 657,527 |
| 2021-11-23 | 18,250.00 | 19,000.00 | 18,100.00 | 18,500.00 | 18,500.00 | 528,517 |
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.