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
2025-07-232,690.002,710.002,655.002,655.002,655.0073,401
2025-07-222,690.002,765.002,655.002,685.002,685.0085,562
2025-07-212,800.002,865.002,670.002,725.002,725.00141,812
2025-07-182,875.002,945.002,805.002,810.002,810.00121,286
2025-07-172,690.002,950.002,690.002,870.002,870.00418,808
2025-07-162,740.002,825.002,670.002,690.002,690.00101,015
2025-07-152,745.002,760.002,725.002,740.002,740.0040,903
2025-07-142,770.002,850.002,725.002,750.002,750.00146,851
2025-07-112,820.002,845.002,750.002,755.002,755.00239,662
2025-07-102,605.002,720.002,605.002,690.002,690.0095,560
2025-07-092,580.002,625.002,580.002,605.002,605.0057,445
2025-07-082,675.002,680.002,540.002,575.002,575.0098,644
2025-07-072,650.002,680.002,595.002,615.002,615.0059,343
2025-07-042,675.002,725.002,630.002,650.002,650.0075,222
2025-07-032,645.002,680.002,595.002,680.002,680.0094,451
2025-07-022,625.002,645.002,590.002,615.002,615.00105,359
2025-07-012,625.002,645.002,600.002,625.002,625.00174,535
2025-06-302,645.002,680.002,575.002,625.002,625.00127,920
2025-06-272,665.002,775.002,665.002,670.002,670.0050,428
2025-06-262,710.002,800.002,650.002,680.002,680.00138,065
2025-06-252,870.002,870.002,725.002,780.002,780.00210,312
2025-06-242,880.002,955.002,805.002,835.002,835.00197,426
2025-06-233,045.003,045.002,900.002,925.002,925.00116,225
2025-06-202,980.003,055.002,940.003,055.003,055.0087,565
2025-06-192,920.003,125.002,830.003,000.003,000.00202,232
2025-06-183,000.003,000.002,930.002,935.002,935.0078,004
2025-06-172,970.003,000.002,915.002,970.002,970.0044,721
2025-06-162,995.003,085.002,935.002,970.002,970.0079,049
2025-06-133,115.003,140.003,005.003,030.003,030.0051,067
2025-06-123,055.003,100.003,025.003,090.003,090.0080,923
2025-06-113,080.003,120.003,070.003,085.003,085.0044,105
2025-06-103,015.003,150.003,005.003,065.003,065.0082,259
2025-06-093,010.003,050.002,980.003,015.003,015.0039,580
2025-06-052,975.003,070.002,960.003,010.003,010.0038,824
2025-06-042,980.003,015.002,965.002,975.002,975.0032,495
2025-06-023,020.003,020.002,960.003,000.003,000.0062,309
2025-05-303,015.003,040.002,930.003,020.003,020.0031,489
2025-05-293,040.003,100.003,010.003,020.003,020.0060,721
2025-05-282,940.003,090.002,940.003,000.003,000.0087,263
2025-05-272,910.002,995.002,905.002,935.002,935.0040,005
2025-05-262,960.002,985.002,940.002,940.002,940.0043,039
2025-05-232,935.003,025.002,865.002,930.002,930.0051,473
2025-05-223,020.003,020.002,940.002,960.002,960.0059,606
2025-05-212,975.003,010.002,970.002,985.002,985.0024,873
2025-05-203,000.003,035.002,935.002,965.002,965.0029,834
2025-05-193,050.003,050.002,940.002,970.002,970.0041,613
2025-05-163,100.003,145.002,995.003,020.003,020.0077,026
2025-05-153,110.003,160.003,080.003,125.003,125.0042,219
2025-05-143,090.003,135.003,070.003,120.003,120.0051,006
2025-05-133,095.003,145.003,090.003,095.003,095.0072,267
2025-05-123,170.003,170.003,075.003,085.003,085.0049,312
2025-05-093,145.003,145.003,070.003,110.003,110.0064,922
2025-05-083,150.003,170.003,080.003,115.003,115.0034,568
2025-05-073,125.003,150.002,970.003,135.003,135.0026,571
2025-05-023,070.003,150.003,045.003,125.003,125.0029,026
2025-04-303,080.003,120.003,040.003,075.003,075.0036,641
2025-04-293,080.003,080.003,015.003,070.003,070.0037,183
2025-04-283,060.003,080.003,005.003,030.003,030.0028,394
2025-04-253,000.003,055.002,975.003,055.003,055.0050,238
2025-04-243,070.003,070.002,990.003,020.003,020.0018,846
← NewerPage 6 of 21 · 1,223 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.