HLB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 110,100.00 | 110,500.00 | 106,300.00 | 109,400.00 | 109,400.00 | 1,177,733 |
| 2024-04-26 | 109,600.00 | 111,700.00 | 100,100.00 | 110,100.00 | 110,100.00 | 2,387,462 |
| 2024-04-25 | 107,300.00 | 112,600.00 | 107,000.00 | 109,600.00 | 109,600.00 | 1,700,986 |
| 2024-04-24 | 107,600.00 | 109,500.00 | 105,400.00 | 108,500.00 | 108,500.00 | 1,229,934 |
| 2024-04-23 | 106,400.00 | 109,000.00 | 104,300.00 | 106,700.00 | 106,700.00 | 1,400,682 |
| 2024-04-22 | 103,200.00 | 109,300.00 | 101,800.00 | 106,300.00 | 106,300.00 | 3,046,455 |
| 2024-04-19 | 97,300.00 | 100,000.00 | 93,000.00 | 100,000.00 | 100,000.00 | 2,060,066 |
| 2024-04-18 | 92,900.00 | 98,500.00 | 91,600.00 | 97,300.00 | 97,300.00 | 1,486,658 |
| 2024-04-17 | 97,900.00 | 98,300.00 | 91,200.00 | 93,200.00 | 93,200.00 | 1,771,610 |
| 2024-04-16 | 97,700.00 | 99,200.00 | 92,700.00 | 95,100.00 | 95,100.00 | 1,702,377 |
| 2024-04-15 | 92,000.00 | 99,900.00 | 90,300.00 | 98,500.00 | 98,500.00 | 2,489,447 |
| 2024-04-12 | 90,700.00 | 93,800.00 | 89,200.00 | 93,000.00 | 93,000.00 | 1,328,147 |
| 2024-04-11 | 91,200.00 | 95,600.00 | 90,100.00 | 90,500.00 | 90,500.00 | 1,553,074 |
| 2024-04-09 | 95,700.00 | 97,300.00 | 88,800.00 | 92,000.00 | 92,000.00 | 2,560,866 |
| 2024-04-08 | 88,000.00 | 94,400.00 | 86,100.00 | 92,900.00 | 92,900.00 | 4,048,980 |
| 2024-04-05 | 89,100.00 | 90,600.00 | 85,100.00 | 86,100.00 | 86,100.00 | 3,394,694 |
| 2024-04-04 | 97,500.00 | 99,600.00 | 89,500.00 | 91,400.00 | 91,400.00 | 3,326,465 |
| 2024-04-03 | 99,200.00 | 100,400.00 | 89,300.00 | 97,000.00 | 97,000.00 | 4,356,962 |
| 2024-04-02 | 106,400.00 | 106,900.00 | 98,700.00 | 100,600.00 | 100,600.00 | 2,800,813 |
| 2024-04-01 | 105,100.00 | 108,400.00 | 103,000.00 | 104,400.00 | 104,400.00 | 1,535,637 |
| 2024-03-29 | 111,000.00 | 114,100.00 | 103,400.00 | 105,200.00 | 105,200.00 | 2,845,699 |
| 2024-03-28 | 109,000.00 | 112,200.00 | 106,600.00 | 109,700.00 | 109,700.00 | 2,581,757 |
| 2024-03-27 | 120,800.00 | 122,300.00 | 109,600.00 | 109,600.00 | 109,600.00 | 3,524,860 |
| 2024-03-26 | 122,000.00 | 129,000.00 | 110,000.00 | 120,800.00 | 120,800.00 | 7,297,428 |
| 2024-03-25 | 114,900.00 | 120,000.00 | 113,800.00 | 118,800.00 | 118,800.00 | 2,808,071 |
| 2024-03-22 | 109,100.00 | 112,500.00 | 106,100.00 | 111,800.00 | 111,800.00 | 2,902,412 |
| 2024-03-21 | 104,700.00 | 114,600.00 | 104,500.00 | 112,700.00 | 112,700.00 | 4,449,839 |
| 2024-03-20 | 102,900.00 | 105,000.00 | 100,800.00 | 103,800.00 | 103,800.00 | 1,452,348 |
| 2024-03-19 | 100,100.00 | 103,300.00 | 98,800.00 | 102,800.00 | 102,800.00 | 1,342,160 |
| 2024-03-18 | 102,500.00 | 104,300.00 | 98,100.00 | 101,000.00 | 101,000.00 | 2,087,234 |
| 2024-03-15 | 104,200.00 | 106,300.00 | 100,600.00 | 102,400.00 | 102,400.00 | 2,557,028 |
| 2024-03-14 | 97,600.00 | 106,500.00 | 97,600.00 | 102,500.00 | 102,500.00 | 5,223,371 |
| 2024-03-13 | 100,700.00 | 104,300.00 | 84,300.00 | 97,000.00 | 97,000.00 | 8,890,040 |
| 2024-03-12 | 99,300.00 | 102,700.00 | 98,100.00 | 100,100.00 | 100,100.00 | 2,378,409 |
| 2024-03-11 | 98,700.00 | 101,800.00 | 95,200.00 | 100,600.00 | 100,600.00 | 5,359,801 |
| 2024-03-08 | 80,000.00 | 98,900.00 | 79,300.00 | 98,000.00 | 98,000.00 | 12,926,600 |
| 2024-03-07 | 80,000.00 | 81,600.00 | 78,100.00 | 79,900.00 | 79,900.00 | 1,206,965 |
| 2024-03-06 | 78,600.00 | 80,600.00 | 76,900.00 | 80,100.00 | 80,100.00 | 1,559,532 |
| 2024-03-05 | 80,000.00 | 83,100.00 | 79,500.00 | 79,700.00 | 79,700.00 | 1,934,096 |
| 2024-03-04 | 81,100.00 | 84,400.00 | 80,400.00 | 82,100.00 | 82,100.00 | 2,165,504 |
| 2024-02-29 | 76,200.00 | 81,500.00 | 75,100.00 | 81,500.00 | 81,500.00 | 3,162,806 |
| 2024-02-28 | 74,700.00 | 77,400.00 | 73,300.00 | 77,300.00 | 77,300.00 | 1,873,411 |
| 2024-02-27 | 78,200.00 | 79,300.00 | 74,500.00 | 75,700.00 | 75,700.00 | 2,121,396 |
| 2024-02-26 | 79,500.00 | 82,300.00 | 77,800.00 | 77,800.00 | 77,800.00 | 2,025,947 |
| 2024-02-23 | 78,200.00 | 83,500.00 | 77,500.00 | 78,700.00 | 78,700.00 | 2,999,667 |
| 2024-02-22 | 78,700.00 | 81,900.00 | 77,700.00 | 78,000.00 | 78,000.00 | 2,084,244 |
| 2024-02-21 | 83,300.00 | 84,900.00 | 79,400.00 | 80,700.00 | 80,700.00 | 4,932,296 |
| 2024-02-20 | 79,300.00 | 83,000.00 | 77,500.00 | 79,400.00 | 79,400.00 | 4,306,817 |
| 2024-02-19 | 69,600.00 | 79,400.00 | 69,300.00 | 78,800.00 | 78,800.00 | 6,368,221 |
| 2024-02-16 | 67,600.00 | 68,800.00 | 66,100.00 | 68,600.00 | 68,600.00 | 1,716,862 |
| 2024-02-15 | 69,100.00 | 71,400.00 | 67,500.00 | 67,600.00 | 67,600.00 | 2,479,838 |
| 2024-02-14 | 72,600.00 | 73,900.00 | 69,100.00 | 70,300.00 | 70,300.00 | 2,109,804 |
| 2024-02-13 | 73,400.00 | 75,000.00 | 70,300.00 | 74,500.00 | 74,500.00 | 2,186,563 |
| 2024-02-08 | 74,200.00 | 76,300.00 | 72,100.00 | 72,800.00 | 72,800.00 | 2,420,784 |
| 2024-02-07 | 73,600.00 | 78,400.00 | 73,500.00 | 75,700.00 | 75,700.00 | 3,913,970 |
| 2024-02-06 | 70,000.00 | 74,100.00 | 67,000.00 | 74,000.00 | 74,000.00 | 3,243,466 |
| 2024-02-05 | 70,800.00 | 71,300.00 | 68,800.00 | 70,900.00 | 70,900.00 | 2,482,441 |
| 2024-02-02 | 64,100.00 | 70,600.00 | 64,000.00 | 70,200.00 | 70,200.00 | 4,365,396 |
| 2024-02-01 | 66,000.00 | 67,500.00 | 63,000.00 | 64,900.00 | 64,900.00 | 3,494,768 |
| 2024-01-31 | 71,100.00 | 73,000.00 | 66,200.00 | 67,800.00 | 67,800.00 | 4,180,674 |
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.