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
2025-10-232,075.002,095.002,030.002,045.002,045.00101,714
2025-10-222,120.002,120.002,040.002,055.002,055.00180,452
2025-10-212,020.002,165.002,020.002,105.002,105.00435,440
2025-10-202,060.002,060.001,979.002,015.002,015.00189,571
2025-10-172,100.002,100.001,977.001,998.001,998.00139,476
2025-10-161,985.002,065.001,985.001,990.001,990.00146,154
2025-10-152,005.002,080.001,930.001,982.001,982.00193,003
2025-10-142,005.002,045.001,997.002,005.002,005.00134,601
2025-10-131,996.002,115.001,925.002,025.002,025.00157,929
2025-10-102,060.002,280.001,975.001,999.001,999.00241,333
2025-10-022,000.002,085.001,997.002,060.002,060.0074,551
2025-10-012,020.002,065.001,999.002,000.002,000.00123,764
2025-09-302,055.002,075.001,998.002,040.002,040.00138,585
2025-09-292,130.002,130.002,050.002,050.002,050.0048,436
2025-09-262,130.002,135.002,050.002,060.002,060.0092,419
2025-09-252,110.002,170.002,110.002,130.002,130.00126,594
2025-09-242,190.002,215.002,005.002,130.002,130.00117,694
2025-09-232,235.002,250.002,160.002,190.002,190.00127,021
2025-09-222,225.002,240.002,185.002,235.002,235.00112,981
2025-09-192,245.002,260.002,195.002,205.002,205.00717,261
2025-09-182,290.002,375.002,200.002,220.002,220.00304,680
2025-09-172,370.002,370.002,275.002,290.002,290.0073,136
2025-09-162,290.002,410.002,270.002,340.002,340.00167,994
2025-09-152,180.002,280.002,150.002,265.002,265.00125,003
2025-09-122,155.002,220.002,155.002,180.002,180.0082,421
2025-09-112,150.002,180.002,125.002,155.002,155.0058,206
2025-09-102,140.002,165.002,125.002,155.002,155.0076,617
2025-09-092,205.002,225.002,140.002,155.002,155.0099,377
2025-09-082,330.002,335.002,190.002,205.002,205.00176,330
2025-09-052,275.002,425.002,255.002,305.002,305.00252,225
2025-09-042,280.002,310.002,255.002,275.002,275.0072,674
2025-09-032,235.002,350.002,225.002,280.002,280.00233,205
2025-09-022,235.002,285.002,185.002,235.002,235.00135,021
2025-09-012,155.002,495.002,135.002,235.002,235.00756,974
2025-08-292,150.002,220.002,125.002,135.002,135.0086,328
2025-08-282,075.002,165.002,045.002,160.002,160.00141,119
2025-08-272,085.002,110.002,050.002,090.002,090.0056,437
2025-08-262,140.002,145.002,060.002,075.002,075.0094,255
2025-08-252,085.002,165.002,080.002,120.002,120.0088,411
2025-08-222,190.002,225.002,070.002,105.002,105.00122,965
2025-08-212,135.002,230.002,120.002,190.002,190.00115,338
2025-08-202,075.002,145.002,020.002,135.002,135.00146,683
2025-08-192,110.002,200.002,100.002,140.002,140.00102,346
2025-08-182,295.002,295.002,150.002,160.002,160.00246,675
2025-08-142,360.002,385.002,295.002,305.002,305.00102,169
2025-08-132,305.002,365.002,285.002,355.002,355.0086,672
2025-08-122,260.002,395.002,255.002,300.002,300.00166,843
2025-08-112,270.002,310.002,200.002,235.002,235.00159,431
2025-08-082,370.002,375.002,280.002,280.002,280.00188,670
2025-08-072,385.002,400.002,345.002,350.002,350.00113,977
2025-08-062,420.002,445.002,375.002,390.002,390.0083,647
2025-08-052,445.002,485.002,420.002,420.002,420.0068,878
2025-08-042,380.002,475.002,375.002,445.002,445.0074,863
2025-08-012,510.002,510.002,380.002,390.002,390.00152,010
2025-07-312,490.002,530.002,460.002,510.002,510.0065,700
2025-07-302,545.002,570.002,430.002,485.002,485.00214,747
2025-07-292,580.002,585.002,530.002,550.002,550.0079,650
2025-07-282,600.002,675.002,570.002,580.002,580.0067,389
2025-07-252,620.002,650.002,590.002,605.002,605.0051,738
2025-07-242,675.002,675.002,580.002,620.002,620.00122,531
← NewerPage 5 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.