HLB Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,015.00 | 4,190.00 | 4,015.00 | 4,115.00 | 4,115.00 | 90,657 |
| 2024-10-25 | 3,990.00 | 4,105.00 | 3,905.00 | 4,015.00 | 4,015.00 | 119,211 |
| 2024-10-24 | 4,100.00 | 4,100.00 | 3,990.00 | 3,995.00 | 3,995.00 | 134,821 |
| 2024-10-23 | 4,235.00 | 4,270.00 | 3,860.00 | 4,115.00 | 4,115.00 | 264,582 |
| 2024-10-22 | 4,400.00 | 4,400.00 | 4,230.00 | 4,235.00 | 4,235.00 | 121,668 |
| 2024-10-21 | 4,270.00 | 4,420.00 | 4,100.00 | 4,415.00 | 4,415.00 | 216,846 |
| 2024-10-18 | 4,190.00 | 4,300.00 | 4,150.00 | 4,275.00 | 4,275.00 | 99,937 |
| 2024-10-17 | 4,260.00 | 4,325.00 | 4,175.00 | 4,230.00 | 4,230.00 | 129,863 |
| 2024-10-16 | 4,285.00 | 4,330.00 | 4,180.00 | 4,260.00 | 4,260.00 | 84,225 |
| 2024-10-15 | 4,240.00 | 4,500.00 | 4,180.00 | 4,350.00 | 4,350.00 | 242,296 |
| 2024-10-14 | 4,400.00 | 4,500.00 | 4,170.00 | 4,205.00 | 4,205.00 | 285,700 |
| 2024-10-11 | 4,300.00 | 4,530.00 | 4,300.00 | 4,395.00 | 4,395.00 | 463,879 |
| 2024-10-10 | 4,815.00 | 4,890.00 | 4,670.00 | 4,720.00 | 4,720.00 | 201,136 |
| 2024-10-08 | 4,990.00 | 4,990.00 | 4,810.00 | 4,810.00 | 4,810.00 | 133,193 |
| 2024-10-07 | 5,100.00 | 5,250.00 | 4,980.00 | 4,990.00 | 4,990.00 | 76,539 |
| 2024-10-04 | 4,935.00 | 5,030.00 | 4,900.00 | 4,950.00 | 4,950.00 | 111,387 |
| 2024-10-02 | 5,030.00 | 5,050.00 | 4,960.00 | 4,970.00 | 4,970.00 | 58,314 |
| 2024-09-30 | 5,120.00 | 5,120.00 | 5,000.00 | 5,080.00 | 5,080.00 | 113,652 |
| 2024-09-27 | 5,200.00 | 5,290.00 | 5,100.00 | 5,120.00 | 5,120.00 | 74,976 |
| 2024-09-26 | 5,120.00 | 5,230.00 | 5,070.00 | 5,200.00 | 5,200.00 | 78,647 |
| 2024-09-25 | 5,340.00 | 5,380.00 | 5,170.00 | 5,170.00 | 5,170.00 | 109,717 |
| 2024-09-24 | 5,320.00 | 5,390.00 | 5,260.00 | 5,340.00 | 5,340.00 | 100,287 |
| 2024-09-23 | 5,450.00 | 5,690.00 | 5,310.00 | 5,320.00 | 5,320.00 | 285,534 |
| 2024-09-20 | 5,130.00 | 5,320.00 | 5,020.00 | 5,320.00 | 5,320.00 | 257,052 |
| 2024-09-19 | 5,120.00 | 5,200.00 | 4,945.00 | 4,975.00 | 4,975.00 | 172,552 |
| 2024-09-13 | 5,060.00 | 5,110.00 | 4,985.00 | 5,060.00 | 5,060.00 | 82,964 |
| 2024-09-12 | 4,865.00 | 5,100.00 | 4,865.00 | 5,060.00 | 5,060.00 | 81,330 |
| 2024-09-11 | 4,850.00 | 5,000.00 | 4,700.00 | 4,910.00 | 4,910.00 | 69,412 |
| 2024-09-10 | 5,160.00 | 5,190.00 | 4,800.00 | 4,910.00 | 4,910.00 | 126,636 |
| 2024-09-09 | 5,030.00 | 5,190.00 | 4,990.00 | 5,140.00 | 5,140.00 | 116,535 |
| 2024-09-06 | 5,140.00 | 5,140.00 | 4,975.00 | 5,030.00 | 5,030.00 | 133,687 |
| 2024-09-05 | 5,330.00 | 5,330.00 | 5,080.00 | 5,120.00 | 5,120.00 | 131,210 |
| 2024-09-04 | 5,260.00 | 5,310.00 | 5,150.00 | 5,230.00 | 5,230.00 | 106,705 |
| 2024-09-03 | 5,420.00 | 5,430.00 | 5,230.00 | 5,340.00 | 5,340.00 | 116,468 |
| 2024-09-02 | 5,390.00 | 5,460.00 | 5,330.00 | 5,430.00 | 5,430.00 | 123,290 |
| 2024-08-30 | 5,130.00 | 5,460.00 | 5,120.00 | 5,380.00 | 5,380.00 | 270,205 |
| 2024-08-29 | 5,030.00 | 5,250.00 | 5,030.00 | 5,130.00 | 5,130.00 | 82,085 |
| 2024-08-28 | 5,200.00 | 5,320.00 | 5,080.00 | 5,120.00 | 5,120.00 | 129,372 |
| 2024-08-27 | 5,310.00 | 5,320.00 | 5,180.00 | 5,200.00 | 5,200.00 | 73,677 |
| 2024-08-26 | 5,340.00 | 5,450.00 | 5,250.00 | 5,310.00 | 5,310.00 | 174,322 |
| 2024-08-23 | 5,420.00 | 5,540.00 | 5,310.00 | 5,440.00 | 5,440.00 | 171,129 |
| 2024-08-22 | 5,580.00 | 5,580.00 | 5,360.00 | 5,440.00 | 5,440.00 | 101,101 |
| 2024-08-21 | 5,870.00 | 5,910.00 | 5,400.00 | 5,500.00 | 5,500.00 | 336,649 |
| 2024-08-20 | 5,890.00 | 5,960.00 | 5,790.00 | 5,870.00 | 5,870.00 | 166,457 |
| 2024-08-19 | 5,850.00 | 5,930.00 | 5,750.00 | 5,820.00 | 5,820.00 | 248,151 |
| 2024-08-16 | 5,790.00 | 5,910.00 | 5,680.00 | 5,820.00 | 5,820.00 | 259,603 |
| 2024-08-14 | 5,750.00 | 5,860.00 | 5,360.00 | 5,620.00 | 5,620.00 | 158,059 |
| 2024-08-13 | 5,580.00 | 5,720.00 | 5,450.00 | 5,680.00 | 5,680.00 | 114,944 |
| 2024-08-12 | 5,590.00 | 5,690.00 | 5,550.00 | 5,570.00 | 5,570.00 | 110,689 |
| 2024-08-09 | 5,370.00 | 5,630.00 | 5,370.00 | 5,580.00 | 5,580.00 | 76,696 |
| 2024-08-08 | 5,300.00 | 5,560.00 | 5,300.00 | 5,370.00 | 5,370.00 | 78,615 |
| 2024-08-07 | 5,390.00 | 5,590.00 | 5,320.00 | 5,490.00 | 5,490.00 | 118,766 |
| 2024-08-06 | 5,250.00 | 5,420.00 | 5,140.00 | 5,310.00 | 5,310.00 | 176,126 |
| 2024-08-05 | 5,550.00 | 5,550.00 | 4,710.00 | 5,180.00 | 5,180.00 | 273,013 |
| 2024-08-02 | 5,540.00 | 5,750.00 | 5,520.00 | 5,570.00 | 5,570.00 | 167,464 |
| 2024-08-01 | 5,890.00 | 5,890.00 | 5,540.00 | 5,600.00 | 5,600.00 | 242,263 |
| 2024-07-31 | 5,780.00 | 5,780.00 | 5,360.00 | 5,510.00 | 5,510.00 | 135,663 |
| 2024-07-30 | 5,530.00 | 5,650.00 | 5,420.00 | 5,450.00 | 5,450.00 | 149,759 |
| 2024-07-29 | 5,520.00 | 5,570.00 | 5,440.00 | 5,490.00 | 5,490.00 | 140,944 |
| 2024-07-26 | 5,650.00 | 5,650.00 | 5,430.00 | 5,520.00 | 5,520.00 | 158,850 |
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.