HLB Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 18,950.00 | 19,450.00 | 18,500.00 | 18,600.00 | 18,600.00 | 714,807 |
| 2021-11-19 | 17,800.00 | 19,750.00 | 17,350.00 | 19,450.00 | 19,450.00 | 1,626,430 |
| 2021-11-18 | 18,500.00 | 19,000.00 | 18,050.00 | 18,100.00 | 18,100.00 | 670,750 |
| 2021-11-17 | 19,100.00 | 19,700.00 | 17,500.00 | 19,050.00 | 19,050.00 | 1,950,665 |
| 2021-11-16 | 17,250.00 | 19,600.00 | 17,150.00 | 18,850.00 | 18,850.00 | 2,370,320 |
| 2021-11-15 | 16,600.00 | 18,150.00 | 16,300.00 | 17,250.00 | 17,250.00 | 1,398,694 |
| 2021-11-12 | 15,350.00 | 16,400.00 | 15,100.00 | 16,000.00 | 16,000.00 | 983,047 |
| 2021-11-11 | 15,950.00 | 16,500.00 | 15,250.00 | 15,850.00 | 15,850.00 | 971,171 |
| 2021-11-10 | 15,600.00 | 16,650.00 | 15,250.00 | 15,950.00 | 15,950.00 | 1,277,255 |
| 2021-11-09 | 16,300.00 | 16,650.00 | 15,500.00 | 15,600.00 | 15,600.00 | 1,403,693 |
| 2021-11-08 | 18,550.00 | 18,550.00 | 15,700.00 | 16,450.00 | 16,450.00 | 2,233,509 |
| 2021-11-05 | 19,650.00 | 20,000.00 | 18,550.00 | 18,950.00 | 18,950.00 | 1,146,864 |
| 2021-11-04 | 18,400.00 | 19,100.00 | 18,300.00 | 18,750.00 | 18,750.00 | 564,839 |
| 2021-11-03 | 19,000.00 | 19,100.00 | 18,200.00 | 18,450.00 | 18,450.00 | 722,090 |
| 2021-11-02 | 19,500.00 | 19,750.00 | 18,500.00 | 19,200.00 | 19,200.00 | 746,932 |
| 2021-11-01 | 18,900.00 | 20,500.00 | 18,850.00 | 19,100.00 | 19,100.00 | 2,062,520 |
| 2021-10-29 | 19,050.00 | 19,800.00 | 18,250.00 | 18,500.00 | 18,500.00 | 1,122,427 |
| 2021-10-28 | 19,000.00 | 19,550.00 | 18,350.00 | 18,950.00 | 18,950.00 | 1,527,361 |
| 2021-10-27 | 21,350.00 | 21,400.00 | 17,250.00 | 19,000.00 | 19,000.00 | 5,380,837 |
| 2021-10-26 | 22,100.00 | 22,350.00 | 20,950.00 | 21,250.00 | 21,250.00 | 1,115,740 |
| 2021-10-25 | 22,800.00 | 23,100.00 | 21,400.00 | 22,000.00 | 22,000.00 | 1,019,301 |
| 2021-10-22 | 23,200.00 | 24,200.00 | 22,550.00 | 23,200.00 | 23,200.00 | 841,880 |
| 2021-10-21 | 23,400.00 | 24,800.00 | 23,150.00 | 23,500.00 | 23,500.00 | 856,294 |
| 2021-10-20 | 26,050.00 | 26,700.00 | 24,250.00 | 24,500.00 | 24,500.00 | 1,027,078 |
| 2021-10-19 | 25,650.00 | 27,350.00 | 25,000.00 | 26,450.00 | 26,450.00 | 1,215,529 |
| 2021-10-18 | 25,850.00 | 26,600.00 | 25,100.00 | 25,500.00 | 25,500.00 | 628,441 |
| 2021-10-15 | 26,800.00 | 27,300.00 | 24,600.00 | 26,350.00 | 26,350.00 | 1,622,362 |
| 2021-10-14 | 23,850.00 | 27,100.00 | 23,750.00 | 25,650.00 | 25,650.00 | 2,250,718 |
← NewerPage 21 of 21 · 1,228 trading days
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.