HLB Global Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,930.00 | 2,145.00 | 1,888.00 | 2,065.00 | 2,065.00 | 725,695 |
| 2026-10-16 | 1,933.00 | 2,050.00 | 1,892.00 | 1,965.00 | 1,965.00 | 1,079,976 |
| 2026-10-15 | 2,005.00 | 2,020.00 | 1,930.00 | 1,945.00 | 1,945.00 | 531,075 |
| 2026-10-14 | 2,180.00 | 2,275.00 | 2,045.00 | 2,065.00 | 2,065.00 | 1,398,067 |
| 2026-10-13 | 2,040.00 | 2,500.00 | 1,981.00 | 2,230.00 | 2,230.00 | 7,792,117 |
| 2026-10-12 | 2,700.00 | 2,760.00 | 2,060.00 | 2,090.00 | 2,090.00 | 5,529,297 |
| 2026-10-08 | 2,090.00 | 2,635.00 | 2,020.00 | 2,635.00 | 2,635.00 | 5,269,290 |
| 2026-10-07 | 1,997.00 | 2,160.00 | 1,977.00 | 2,030.00 | 2,030.00 | 980,647 |
| 2026-10-06 | 1,795.00 | 2,280.00 | 1,794.00 | 2,080.00 | 2,080.00 | 3,662,455 |
| 2026-10-02 | 1,846.00 | 1,846.00 | 1,760.00 | 1,771.00 | 1,771.00 | 303,149 |
| 2026-10-01 | 1,945.00 | 1,966.00 | 1,811.00 | 1,864.00 | 1,864.00 | 355,277 |
| 2026-09-30 | 1,951.00 | 2,140.00 | 1,801.00 | 1,960.00 | 1,960.00 | 1,312,976 |
| 2026-09-29 | 2,195.00 | 2,540.00 | 2,010.00 | 2,030.00 | 2,030.00 | 5,874,172 |
| 2026-09-28 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 397,165 |
| 2026-09-23 | 1,588.00 | 1,600.00 | 1,562.00 | 1,583.00 | 1,583.00 | 72,861 |
| 2026-09-22 | 1,595.00 | 1,609.00 | 1,556.00 | 1,579.00 | 1,579.00 | 31,575 |
| 2026-09-21 | 1,575.00 | 1,631.00 | 1,501.00 | 1,588.00 | 1,588.00 | 349,247 |
| 2026-09-18 | 1,694.00 | 1,694.00 | 1,511.00 | 1,515.00 | 1,515.00 | 250,943 |
| 2026-09-17 | 1,635.00 | 1,667.00 | 1,628.00 | 1,650.00 | 1,650.00 | 25,427 |
| 2026-09-16 | 1,650.00 | 1,655.00 | 1,625.00 | 1,652.00 | 1,652.00 | 21,329 |
| 2026-09-15 | 1,600.00 | 1,662.00 | 1,592.00 | 1,649.00 | 1,649.00 | 40,718 |
| 2026-09-14 | 1,664.00 | 1,664.00 | 1,596.00 | 1,606.00 | 1,606.00 | 29,402 |
| 2026-09-11 | 1,625.00 | 1,652.00 | 1,610.00 | 1,631.00 | 1,631.00 | 29,657 |
| 2026-09-10 | 1,646.00 | 1,651.00 | 1,534.00 | 1,639.00 | 1,639.00 | 87,968 |
| 2026-09-09 | 1,649.00 | 1,693.00 | 1,631.00 | 1,646.00 | 1,646.00 | 44,865 |
| 2026-09-08 | 1,720.00 | 1,722.00 | 1,635.00 | 1,649.00 | 1,649.00 | 95,528 |
| 2026-09-07 | 1,739.00 | 1,797.00 | 1,691.00 | 1,722.00 | 1,722.00 | 139,164 |
| 2026-09-04 | 1,710.00 | 1,740.00 | 1,651.00 | 1,737.00 | 1,737.00 | 95,225 |
| 2026-09-03 | 1,628.00 | 1,720.00 | 1,628.00 | 1,691.00 | 1,691.00 | 194,632 |
| 2026-09-02 | 1,564.00 | 1,675.00 | 1,550.00 | 1,628.00 | 1,628.00 | 178,515 |
| 2026-09-01 | 1,710.00 | 1,770.00 | 1,560.00 | 1,577.00 | 1,577.00 | 164,408 |
| 2026-08-31 | 1,573.00 | 1,573.00 | 1,510.00 | 1,559.00 | 1,559.00 | 57,676 |
| 2026-08-28 | 1,517.00 | 1,549.00 | 1,510.00 | 1,528.00 | 1,528.00 | 82,431 |
| 2026-08-27 | 1,532.00 | 1,551.00 | 1,504.00 | 1,517.00 | 1,517.00 | 106,813 |
| 2026-08-26 | 1,565.00 | 1,590.00 | 1,536.00 | 1,545.00 | 1,545.00 | 57,317 |
| 2026-08-25 | 1,553.00 | 1,581.00 | 1,524.00 | 1,569.00 | 1,569.00 | 80,481 |
| 2026-08-24 | 1,577.00 | 1,603.00 | 1,553.00 | 1,553.00 | 1,553.00 | 90,578 |
| 2026-08-21 | 1,567.00 | 1,610.00 | 1,549.00 | 1,577.00 | 1,577.00 | 90,501 |
| 2026-08-20 | 1,585.00 | 1,651.00 | 1,542.00 | 1,580.00 | 1,580.00 | 185,519 |
| 2026-08-19 | 1,609.00 | 1,631.00 | 1,585.00 | 1,585.00 | 1,585.00 | 105,204 |
| 2026-08-18 | 1,661.00 | 1,699.00 | 1,629.00 | 1,635.00 | 1,635.00 | 143,029 |
| 2026-08-14 | 1,612.00 | 1,690.00 | 1,612.00 | 1,660.00 | 1,660.00 | 158,170 |
| 2026-08-13 | 1,624.00 | 1,675.00 | 1,576.00 | 1,645.00 | 1,645.00 | 198,336 |
| 2026-08-12 | 1,621.00 | 1,675.00 | 1,606.00 | 1,624.00 | 1,624.00 | 166,209 |
| 2026-08-11 | 1,546.00 | 1,644.00 | 1,546.00 | 1,621.00 | 1,621.00 | 188,359 |
| 2026-08-10 | 1,467.00 | 1,567.00 | 1,455.00 | 1,554.00 | 1,554.00 | 249,202 |
| 2026-08-07 | 1,440.00 | 1,483.00 | 1,393.00 | 1,467.00 | 1,467.00 | 176,307 |
| 2026-08-06 | 1,439.00 | 1,477.00 | 1,389.00 | 1,440.00 | 1,440.00 | 66,906 |
| 2026-08-05 | 1,382.00 | 1,460.00 | 1,382.00 | 1,446.00 | 1,446.00 | 195,467 |
| 2026-08-04 | 1,290.00 | 1,413.00 | 1,290.00 | 1,382.00 | 1,382.00 | 219,586 |
| 2026-08-03 | 1,249.00 | 1,337.00 | 1,241.00 | 1,300.00 | 1,300.00 | 127,822 |
| 2026-07-31 | 1,171.00 | 1,249.00 | 1,162.00 | 1,241.00 | 1,241.00 | 185,168 |
| 2026-07-30 | 1,165.00 | 1,204.00 | 1,152.00 | 1,170.00 | 1,170.00 | 252,576 |
| 2026-07-29 | 1,208.00 | 1,208.00 | 1,125.00 | 1,170.00 | 1,170.00 | 279,378 |
| 2026-07-28 | 1,228.00 | 1,228.00 | 1,166.00 | 1,166.00 | 1,166.00 | 121,875 |
| 2026-07-27 | 1,277.00 | 1,277.00 | 1,171.00 | 1,215.00 | 1,215.00 | 163,917 |
| 2026-07-24 | 1,356.00 | 1,491.00 | 1,204.00 | 1,221.00 | 1,221.00 | 1,221,542 |
| 2026-07-23 | 1,173.00 | 1,267.00 | 1,173.00 | 1,211.00 | 1,211.00 | 235,663 |
| 2026-07-22 | 1,230.00 | 1,247.00 | 1,145.00 | 1,176.00 | 1,176.00 | 286,730 |
| 2026-07-21 | 1,287.00 | 1,415.00 | 1,185.00 | 1,231.00 | 1,231.00 | 452,132 |
Page 1 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.