Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 003580.KO stock page

HLB Global Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-202,295.002,335.002,280.002,320.002,320.00152,610
2026-04-172,360.002,360.002,260.002,280.002,280.00121,835
2026-04-162,335.002,350.002,275.002,305.002,305.00239,153
2026-04-152,215.002,375.002,165.002,330.002,330.00646,581
2026-04-142,150.002,215.002,130.002,190.002,190.00249,774
2026-04-132,125.002,160.002,075.002,120.002,120.00140,842
2026-04-102,080.002,125.002,070.002,115.002,115.00204,667
2026-04-092,060.002,120.002,015.002,070.002,070.00113,973
2026-04-082,035.002,075.002,030.002,060.002,060.00131,631
2026-04-072,000.002,065.002,000.002,015.002,015.0046,718
2026-04-062,075.002,075.001,990.002,000.002,000.0070,408
2026-04-032,065.002,065.002,015.002,015.002,015.0041,464
2026-04-022,085.002,140.002,000.002,015.002,015.00148,458
2026-04-012,115.002,145.002,015.002,085.002,085.00110,400
2026-03-312,020.002,035.001,987.001,988.001,988.00168,339
2026-03-302,200.002,225.002,010.002,035.002,035.00225,108
2026-03-272,000.002,140.001,974.002,055.002,055.00255,127
2026-03-262,090.002,150.002,000.002,000.002,000.00131,329
2026-03-252,035.002,090.002,030.002,090.002,090.00148,060
2026-03-241,995.002,055.001,995.002,035.002,035.0060,274
2026-03-232,030.002,030.001,990.001,990.001,990.00181,321
2026-03-202,020.002,080.002,020.002,045.002,045.00100,858
2026-03-192,010.002,085.001,995.002,035.002,035.00232,521
2026-03-182,020.002,050.001,992.002,035.002,035.00186,486
2026-03-171,940.002,045.001,940.002,010.002,010.00163,783
2026-03-161,964.002,010.001,949.001,957.001,957.00131,018
2026-03-131,958.001,982.001,936.001,960.001,960.00185,589
2026-03-121,952.001,986.001,952.001,966.001,966.00150,989
2026-03-111,979.001,995.001,945.001,945.001,945.00168,703
2026-03-101,895.001,982.001,895.001,977.001,977.00113,916
2026-03-091,827.001,947.001,827.001,903.001,903.00130,607
2026-03-061,949.002,005.001,910.001,960.001,960.0075,244
2026-03-051,874.001,966.001,810.001,949.001,949.00182,831
2026-03-041,970.001,970.001,700.001,767.001,767.00388,241
2026-03-031,969.002,130.001,919.001,970.001,970.00361,814
2026-02-271,980.001,996.001,970.001,971.001,971.00201,837
2026-02-262,005.002,015.001,964.001,975.001,975.00353,304
2026-02-252,030.002,060.001,999.002,005.002,005.00260,843
2026-02-242,040.002,065.002,030.002,060.002,060.00135,578
2026-02-232,080.002,080.002,010.002,035.002,035.00251,278
2026-02-202,120.002,135.002,070.002,080.002,080.00330,929
2026-02-192,120.002,140.002,105.002,130.002,130.00192,179
2026-02-132,160.002,160.002,095.002,115.002,115.0094,367
2026-02-122,130.002,170.002,095.002,160.002,160.00126,337
2026-02-112,170.002,185.002,100.002,130.002,130.00292,598
2026-02-102,160.002,180.002,135.002,155.002,155.0092,778
2026-02-092,200.002,200.002,130.002,160.002,160.00140,566
2026-02-062,175.002,175.002,100.002,145.002,145.00205,728
2026-02-052,195.002,210.002,165.002,185.002,185.00191,698
2026-02-042,200.002,245.002,185.002,205.002,205.00150,926
2026-02-032,180.002,210.002,170.002,205.002,205.00195,491
2026-02-022,225.002,255.002,135.002,160.002,160.00260,910
2026-01-302,345.002,345.002,180.002,225.002,225.00679,948
2026-01-292,470.002,550.002,420.002,435.002,435.00278,119
2026-01-282,640.002,700.002,415.002,540.002,540.00642,933
2026-01-272,590.002,685.002,555.002,640.002,640.00483,588
2026-01-262,845.002,895.002,505.002,635.002,635.00851,841
2026-01-232,410.002,550.002,400.002,545.002,545.00450,908
2026-01-222,270.002,495.002,270.002,435.002,435.00528,061
2026-01-212,350.002,350.002,225.002,265.002,265.00194,804
← NewerPage 3 of 5 · 244 trading daysOlder →

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.