HLB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 79,200.00 | 80,600.00 | 78,500.00 | 80,000.00 | 80,000.00 | 933,996 |
| 2024-07-24 | 83,500.00 | 83,900.00 | 80,300.00 | 80,600.00 | 80,600.00 | 921,262 |
| 2024-07-23 | 82,100.00 | 85,200.00 | 82,000.00 | 83,000.00 | 83,000.00 | 946,772 |
| 2024-07-22 | 82,500.00 | 83,400.00 | 80,500.00 | 81,300.00 | 81,300.00 | 885,330 |
| 2024-07-19 | 83,100.00 | 85,400.00 | 82,200.00 | 83,400.00 | 83,400.00 | 860,275 |
| 2024-07-18 | 83,200.00 | 86,000.00 | 82,300.00 | 83,800.00 | 83,800.00 | 1,301,775 |
| 2024-07-17 | 82,500.00 | 85,300.00 | 79,200.00 | 84,300.00 | 84,300.00 | 2,601,198 |
| 2024-07-16 | 84,000.00 | 85,000.00 | 82,000.00 | 82,500.00 | 82,500.00 | 1,374,318 |
| 2024-07-15 | 85,400.00 | 88,500.00 | 84,400.00 | 85,100.00 | 85,100.00 | 1,687,609 |
| 2024-07-12 | 85,500.00 | 88,700.00 | 82,100.00 | 84,600.00 | 84,600.00 | 4,216,483 |
| 2024-07-11 | 92,000.00 | 93,100.00 | 89,000.00 | 89,700.00 | 89,700.00 | 3,135,120 |
| 2024-07-10 | 93,400.00 | 95,500.00 | 92,400.00 | 93,700.00 | 93,700.00 | 1,961,454 |
| 2024-07-09 | 91,200.00 | 95,300.00 | 88,200.00 | 95,100.00 | 95,100.00 | 4,698,285 |
| 2024-07-08 | 95,400.00 | 98,100.00 | 91,000.00 | 92,200.00 | 92,200.00 | 5,115,734 |
| 2024-07-05 | 84,100.00 | 94,400.00 | 83,500.00 | 93,100.00 | 93,100.00 | 9,186,653 |
| 2024-07-04 | 78,400.00 | 86,200.00 | 75,100.00 | 82,100.00 | 82,100.00 | 12,009,460 |
| 2024-07-03 | 73,000.00 | 76,800.00 | 65,800.00 | 76,800.00 | 76,800.00 | 12,341,420 |
| 2024-07-02 | 62,600.00 | 62,600.00 | 58,800.00 | 59,100.00 | 59,100.00 | 2,102,835 |
| 2024-07-01 | 59,400.00 | 63,800.00 | 58,500.00 | 62,600.00 | 62,600.00 | 3,064,043 |
| 2024-06-28 | 63,800.00 | 65,600.00 | 58,100.00 | 58,500.00 | 58,500.00 | 3,770,235 |
| 2024-06-27 | 63,200.00 | 65,600.00 | 63,100.00 | 63,900.00 | 63,900.00 | 1,696,469 |
| 2024-06-26 | 72,000.00 | 72,700.00 | 60,800.00 | 65,000.00 | 65,000.00 | 6,976,235 |
| 2024-06-25 | 66,100.00 | 73,800.00 | 65,900.00 | 72,800.00 | 72,800.00 | 6,153,731 |
| 2024-06-24 | 64,200.00 | 66,800.00 | 63,900.00 | 66,000.00 | 66,000.00 | 2,298,144 |
| 2024-06-21 | 63,500.00 | 64,300.00 | 62,500.00 | 64,300.00 | 64,300.00 | 1,249,929 |
| 2024-06-20 | 63,300.00 | 64,700.00 | 62,700.00 | 63,500.00 | 63,500.00 | 1,081,048 |
| 2024-06-19 | 62,800.00 | 63,500.00 | 61,500.00 | 63,400.00 | 63,400.00 | 1,235,060 |
| 2024-06-18 | 63,000.00 | 64,400.00 | 62,300.00 | 62,800.00 | 62,800.00 | 1,117,297 |
| 2024-06-17 | 61,500.00 | 63,600.00 | 61,000.00 | 63,200.00 | 63,200.00 | 1,209,337 |
| 2024-06-14 | 64,200.00 | 65,200.00 | 61,500.00 | 62,300.00 | 62,300.00 | 2,459,429 |
| 2024-06-13 | 62,500.00 | 67,000.00 | 61,500.00 | 63,600.00 | 63,600.00 | 5,693,263 |
| 2024-06-12 | 58,200.00 | 60,800.00 | 58,100.00 | 60,600.00 | 60,600.00 | 1,618,488 |
| 2024-06-11 | 59,200.00 | 59,500.00 | 58,100.00 | 58,500.00 | 58,500.00 | 1,289,052 |
| 2024-06-10 | 58,900.00 | 59,900.00 | 58,200.00 | 59,200.00 | 59,200.00 | 1,303,429 |
| 2024-06-07 | 60,200.00 | 60,900.00 | 57,900.00 | 59,600.00 | 59,600.00 | 2,660,882 |
| 2024-06-05 | 58,500.00 | 60,700.00 | 56,800.00 | 59,600.00 | 59,600.00 | 2,820,122 |
| 2024-06-04 | 56,000.00 | 59,200.00 | 54,700.00 | 57,800.00 | 57,800.00 | 4,909,559 |
| 2024-06-03 | 59,700.00 | 60,800.00 | 57,000.00 | 57,300.00 | 57,300.00 | 3,740,662 |
| 2024-05-31 | 62,500.00 | 64,800.00 | 58,300.00 | 61,200.00 | 61,200.00 | 5,754,591 |
| 2024-05-30 | 65,800.00 | 66,600.00 | 61,200.00 | 61,500.00 | 61,500.00 | 5,062,564 |
| 2024-05-29 | 63,000.00 | 66,900.00 | 62,600.00 | 66,100.00 | 66,100.00 | 6,560,217 |
| 2024-05-28 | 56,700.00 | 67,600.00 | 55,700.00 | 64,700.00 | 64,700.00 | 17,559,461 |
| 2024-05-27 | 51,500.00 | 57,000.00 | 50,300.00 | 56,200.00 | 56,200.00 | 8,121,396 |
| 2024-05-24 | 47,350.00 | 51,300.00 | 47,300.00 | 50,700.00 | 50,700.00 | 5,655,935 |
| 2024-05-23 | 49,500.00 | 57,400.00 | 48,700.00 | 48,700.00 | 48,700.00 | 14,556,420 |
| 2024-05-22 | 49,250.00 | 49,600.00 | 47,250.00 | 49,300.00 | 49,300.00 | 6,976,093 |
| 2024-05-21 | 46,800.00 | 49,750.00 | 45,150.00 | 48,500.00 | 48,500.00 | 21,085,461 |
| 2024-05-20 | 47,000.00 | 49,150.00 | 47,000.00 | 47,000.00 | 47,000.00 | 16,852,789 |
| 2024-05-17 | 67,100.00 | 67,100.00 | 67,100.00 | 67,100.00 | 67,100.00 | 617,840 |
| 2024-05-16 | 98,000.00 | 106,900.00 | 93,700.00 | 95,800.00 | 95,800.00 | 5,372,076 |
| 2024-05-14 | 100,000.00 | 101,100.00 | 94,500.00 | 94,600.00 | 94,600.00 | 2,145,049 |
| 2024-05-13 | 99,600.00 | 102,000.00 | 97,100.00 | 98,000.00 | 98,000.00 | 1,820,213 |
| 2024-05-10 | 105,600.00 | 106,200.00 | 101,000.00 | 101,000.00 | 101,000.00 | 1,638,737 |
| 2024-05-09 | 106,700.00 | 111,000.00 | 103,500.00 | 105,600.00 | 105,600.00 | 1,864,854 |
| 2024-05-08 | 104,100.00 | 107,000.00 | 100,600.00 | 106,900.00 | 106,900.00 | 1,492,323 |
| 2024-05-07 | 103,900.00 | 107,900.00 | 103,400.00 | 104,100.00 | 104,100.00 | 1,284,318 |
| 2024-05-03 | 105,100.00 | 106,900.00 | 102,400.00 | 102,400.00 | 102,400.00 | 1,540,761 |
| 2024-05-02 | 111,200.00 | 112,400.00 | 106,200.00 | 106,500.00 | 106,500.00 | 1,420,543 |
| 2024-04-30 | 107,100.00 | 114,300.00 | 107,000.00 | 111,200.00 | 111,200.00 | 2,081,958 |
| 2024-04-29 | 110,100.00 | 110,500.00 | 106,300.00 | 109,400.00 | 109,400.00 | 1,177,733 |
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.