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
2025-01-224,575.004,595.004,485.004,500.004,500.00162,782
2025-01-214,445.004,585.004,400.004,540.004,540.00247,900
2025-01-204,430.004,495.004,370.004,445.004,445.00141,665
2025-01-174,500.004,540.004,400.004,450.004,450.00286,382
2025-01-164,350.004,600.004,305.004,500.004,500.00629,156
2025-01-155,040.005,380.004,250.004,345.004,345.004,147,426
2025-01-144,300.004,360.004,235.004,310.004,310.00292,614
2025-01-134,410.004,555.004,275.004,300.004,300.00170,903
2025-01-104,400.004,525.004,390.004,420.004,420.00115,983
2025-01-094,460.004,485.004,385.004,420.004,420.00107,819
2025-01-084,445.004,500.004,350.004,435.004,435.00140,679
2025-01-074,480.004,525.004,395.004,440.004,440.00159,868
2025-01-064,355.004,450.004,290.004,435.004,435.00169,944
2025-01-034,105.004,410.004,105.004,350.004,350.00281,192
2025-01-024,090.004,285.004,070.004,150.004,150.00147,366
2024-12-303,990.004,095.003,880.004,080.004,080.00111,933
2024-12-273,800.003,980.003,795.003,895.003,895.00119,202
2024-12-263,805.003,885.003,785.003,810.003,810.0098,167
2024-12-243,855.003,885.003,780.003,800.003,800.0071,599
2024-12-233,920.003,920.003,780.003,780.003,780.0057,464
2024-12-203,865.003,915.003,805.003,805.003,805.00131,497
2024-12-193,980.003,995.003,750.003,865.003,865.0085,486
2024-12-183,990.004,050.003,885.004,020.004,020.0055,119
2024-12-174,080.004,135.003,980.004,000.004,000.0077,095
2024-12-164,035.004,170.003,990.004,080.004,080.0094,207
2024-12-133,905.004,010.003,900.003,990.003,990.0045,285
2024-12-123,885.004,190.003,835.003,915.003,915.00105,315
2024-12-113,790.003,980.003,790.003,910.003,910.0068,222
2024-12-103,630.003,900.003,630.003,790.003,790.0082,769
2024-12-093,785.003,790.003,500.003,700.003,700.0085,183
2024-12-063,875.003,920.003,695.003,790.003,790.00131,299
2024-12-053,900.003,930.003,825.003,875.003,875.00113,131
2024-12-043,890.004,020.003,810.003,875.003,875.00195,238
2024-12-033,990.004,095.003,990.004,020.004,020.0068,088
2024-12-023,990.004,045.003,945.003,990.003,990.00107,750
2024-11-294,150.004,180.003,970.003,990.003,990.0088,105
2024-11-284,110.004,135.004,045.004,050.004,050.0080,868
2024-11-274,115.004,155.003,875.004,100.004,100.0092,680
2024-11-264,255.004,255.004,080.004,150.004,150.0087,109
2024-11-254,105.004,270.004,050.004,220.004,220.00185,405
2024-11-224,180.004,320.004,070.004,105.004,105.00247,656
2024-11-214,020.004,135.003,955.004,075.004,075.00143,903
2024-11-204,070.004,105.003,850.004,030.004,030.00171,303
2024-11-194,430.004,450.004,030.004,065.004,065.00510,588
2024-11-183,650.004,730.003,635.004,430.004,430.003,258,630
2024-11-153,740.003,800.003,570.003,660.003,660.00113,647
2024-11-143,630.003,760.003,605.003,655.003,655.0051,877
2024-11-133,660.003,720.003,625.003,630.003,630.0088,937
2024-11-123,740.004,240.003,610.003,695.003,695.00196,115
2024-11-113,805.003,900.003,720.003,740.003,740.00155,390
2024-11-083,850.003,960.003,605.003,805.003,805.00126,233
2024-11-073,950.003,950.003,680.003,840.003,840.0082,526
2024-11-064,000.004,035.003,850.003,850.003,850.0073,621
2024-11-054,020.004,095.003,800.003,975.003,975.0082,500
2024-11-044,010.004,095.003,875.004,055.004,055.0070,671
2024-11-014,050.004,050.003,960.003,965.003,965.0057,665
2024-10-313,995.004,080.003,935.004,050.004,050.0046,976
2024-10-304,080.004,080.003,990.003,995.003,995.0062,929
2024-10-294,120.004,130.003,970.004,060.004,060.0059,958
2024-10-284,015.004,190.004,015.004,115.004,115.0090,657
← NewerPage 8 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.