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
2026-01-202,305.002,420.002,285.002,360.002,360.00132,878
2026-01-192,350.002,350.002,240.002,305.002,305.00201,554
2026-01-162,380.002,385.002,315.002,350.002,350.00121,745
2026-01-152,310.002,470.002,300.002,380.002,380.00144,668
2026-01-142,360.002,390.002,300.002,330.002,330.00105,834
2026-01-132,455.002,455.002,335.002,350.002,350.00154,019
2026-01-122,350.002,450.002,350.002,410.002,410.00221,787
2026-01-092,320.002,345.002,280.002,300.002,300.0092,161
2026-01-082,370.002,370.002,310.002,320.002,320.0088,611
2026-01-072,400.002,430.002,360.002,385.002,385.00120,305
2026-01-062,510.002,580.002,400.002,430.002,430.00257,216
2026-01-052,440.002,500.002,400.002,485.002,485.00248,983
2026-01-022,370.002,470.002,340.002,430.002,430.00260,476
2025-12-302,175.002,350.002,160.002,320.002,320.00437,348
2025-12-292,105.002,195.002,070.002,175.002,175.0087,833
2025-12-262,105.002,150.002,105.002,105.002,105.00143,633
2025-12-242,150.002,150.002,115.002,120.002,120.0063,432
2025-12-232,160.002,180.002,145.002,150.002,150.0058,083
2025-12-222,120.002,170.002,115.002,160.002,160.0039,845
2025-12-192,115.002,175.002,100.002,130.002,130.0062,048
2025-12-182,155.002,165.002,110.002,110.002,110.0045,757
2025-12-172,130.002,165.002,105.002,165.002,165.0071,307
2025-12-162,175.002,185.002,120.002,130.002,130.00112,303
2025-12-152,205.002,245.002,185.002,185.002,185.0087,163
2025-12-122,250.002,270.002,210.002,260.002,260.00133,809
2025-12-112,250.002,280.002,170.002,250.002,250.00199,959
2025-12-102,200.002,385.002,150.002,215.002,215.00360,516
2025-12-092,175.002,200.002,140.002,190.002,190.0061,610
2025-12-082,170.002,200.002,155.002,190.002,190.0077,904
2025-12-052,190.002,205.002,130.002,180.002,180.00115,325
2025-12-042,230.002,230.002,150.002,185.002,185.00142,448
2025-12-032,275.002,290.002,220.002,230.002,230.0096,995
2025-12-022,285.002,310.002,245.002,290.002,290.00170,391
2025-12-012,250.002,335.002,250.002,270.002,270.00209,971
2025-11-282,180.002,250.002,165.002,250.002,250.00139,181
2025-11-272,200.002,200.002,150.002,180.002,180.0056,026
2025-11-262,140.002,190.002,110.002,160.002,160.00159,065
2025-11-252,140.002,150.002,085.002,100.002,100.0083,523
2025-11-242,090.002,125.002,075.002,095.002,095.0089,068
2025-11-212,110.002,130.002,055.002,070.002,070.00161,165
2025-11-202,165.002,205.002,130.002,150.002,150.00153,348
2025-11-192,210.002,210.002,130.002,135.002,135.00195,912
2025-11-182,290.002,290.002,180.002,205.002,205.00216,070
2025-11-172,290.002,315.002,200.002,295.002,295.00239,089
2025-11-142,265.002,400.002,260.002,275.002,275.00341,892
2025-11-132,300.002,425.002,240.002,335.002,335.00612,064
2025-11-122,300.002,365.002,275.002,300.002,300.00403,289
2025-11-112,295.002,340.002,185.002,280.002,280.00569,928
2025-11-102,510.002,575.002,260.002,290.002,290.00936,202
2025-11-072,500.002,590.002,340.002,355.002,355.00876,292
2025-11-062,545.002,795.002,475.002,600.002,600.001,933,236
2025-11-052,830.003,230.002,450.002,525.002,525.0010,991,660
2025-11-042,295.002,580.002,290.002,580.002,580.007,968,104
2025-11-032,050.002,100.001,985.001,986.001,986.00223,755
2025-10-312,115.002,145.002,065.002,075.002,075.00109,490
2025-10-302,145.002,180.002,085.002,095.002,095.00236,311
2025-10-292,145.002,200.002,050.002,105.002,105.00221,264
2025-10-282,200.002,200.002,100.002,145.002,145.00252,995
2025-10-272,180.002,230.002,115.002,170.002,170.00161,955
2025-10-242,045.002,190.002,045.002,165.002,165.00321,548
← NewerPage 4 of 21 · 1,226 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.