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
2025-04-232,995.003,070.002,995.003,040.003,040.0068,008
2025-04-222,985.002,995.002,945.002,990.002,990.0032,837
2025-04-213,025.003,025.002,970.002,985.002,985.0033,420
2025-04-183,060.003,060.002,985.003,015.003,015.0040,850
2025-04-173,025.003,110.003,025.003,055.003,055.0051,378
2025-04-163,050.003,050.002,990.003,000.003,000.0062,718
2025-04-153,035.003,100.002,980.003,045.003,045.0037,697
2025-04-142,915.003,115.002,915.003,010.003,010.0047,308
2025-04-113,005.003,075.002,950.003,005.003,005.0033,656
2025-04-103,030.003,030.002,905.003,010.003,010.0048,991
2025-04-092,925.003,025.002,805.002,880.002,880.00114,357
2025-04-083,015.003,235.002,990.003,035.003,035.0058,802
2025-04-073,020.003,020.002,950.002,990.002,990.0077,174
2025-04-042,895.003,085.002,895.003,050.003,050.0079,704
2025-04-033,090.003,125.003,000.003,015.003,015.0075,358
2025-04-023,260.003,290.003,080.003,110.003,110.0081,993
2025-04-013,250.003,320.003,160.003,230.003,230.0052,383
2025-03-313,285.003,285.003,110.003,140.003,140.0085,031
2025-03-283,430.003,460.003,295.003,320.003,320.00129,297
2025-03-273,385.003,530.003,300.003,425.003,425.00188,579
2025-03-263,375.003,410.003,305.003,385.003,385.00124,364
2025-03-253,455.003,575.003,355.003,375.003,375.00495,588
2025-03-243,010.003,440.003,000.003,415.003,415.001,259,530
2025-03-212,535.003,040.002,535.002,965.002,965.002,360,004
2025-03-203,825.003,985.003,615.003,620.003,620.00283,859
2025-03-194,000.004,000.003,780.003,830.003,830.00312,159
2025-03-184,030.004,125.003,960.004,005.004,005.0097,249
2025-03-173,885.004,210.003,885.004,005.004,005.00132,181
2025-03-144,165.004,165.003,830.003,885.003,885.00135,458
2025-03-134,080.004,080.003,780.003,830.003,830.00210,400
2025-03-123,930.004,065.003,910.004,015.004,015.0083,778
2025-03-113,960.004,095.003,875.003,925.003,925.00159,477
2025-03-104,165.004,165.003,400.003,960.003,960.00302,923
2025-03-074,100.004,190.004,045.004,130.004,130.0082,378
2025-03-064,215.004,300.004,070.004,100.004,100.00164,919
2025-03-054,345.004,380.004,190.004,255.004,255.00105,091
2025-03-044,385.004,395.003,960.004,285.004,285.00159,084
2025-02-284,500.004,510.004,365.004,375.004,375.00173,532
2025-02-274,270.004,685.004,270.004,525.004,525.00826,974
2025-02-264,360.004,415.004,260.004,260.004,260.00133,975
2025-02-254,465.004,490.004,360.004,380.004,380.00131,561
2025-02-244,250.004,515.004,220.004,500.004,500.00200,473
2025-02-214,400.004,480.004,320.004,320.004,320.00120,519
2025-02-204,565.004,580.004,370.004,400.004,400.00198,537
2025-02-194,530.004,550.004,445.004,530.004,530.00186,572
2025-02-184,510.004,555.004,430.004,525.004,525.00262,799
2025-02-174,350.004,495.004,310.004,445.004,445.00377,601
2025-02-144,165.004,475.004,130.004,320.004,320.00592,345
2025-02-134,170.004,200.004,130.004,165.004,165.0075,955
2025-02-124,170.004,210.004,125.004,200.004,200.0070,979
2025-02-114,145.004,230.004,090.004,180.004,180.00101,983
2025-02-104,250.004,250.004,095.004,145.004,145.0083,888
2025-02-074,110.004,250.004,085.004,180.004,180.0085,893
2025-02-064,250.004,300.004,025.004,125.004,125.00166,577
2025-02-054,320.004,345.004,250.004,250.004,250.0097,740
2025-02-044,325.004,390.004,265.004,325.004,325.00224,970
2025-02-034,440.004,450.004,200.004,320.004,320.00301,476
2025-01-314,380.004,520.004,365.004,445.004,445.00168,486
2025-01-244,450.004,560.004,210.004,420.004,420.00170,560
2025-01-234,500.004,550.004,455.004,490.004,490.00117,802
← NewerPage 7 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.