HLB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 66,500.00 | 72,600.00 | 59,900.00 | 63,100.00 | 63,100.00 | 15,930,900 |
| 2024-01-26 | 55,400.00 | 65,200.00 | 54,500.00 | 65,200.00 | 65,200.00 | 16,553,650 |
| 2024-01-25 | 49,650.00 | 55,000.00 | 49,600.00 | 54,700.00 | 54,700.00 | 5,192,630 |
| 2024-01-24 | 50,000.00 | 50,600.00 | 48,000.00 | 49,500.00 | 49,500.00 | 2,326,790 |
| 2024-01-23 | 48,700.00 | 59,200.00 | 46,800.00 | 51,100.00 | 51,100.00 | 8,110,962 |
| 2024-01-22 | 46,800.00 | 48,750.00 | 46,300.00 | 47,750.00 | 47,750.00 | 1,509,297 |
| 2024-01-19 | 47,000.00 | 48,250.00 | 45,500.00 | 45,900.00 | 45,900.00 | 1,477,384 |
| 2024-01-18 | 43,450.00 | 47,450.00 | 43,450.00 | 46,200.00 | 46,200.00 | 2,372,058 |
| 2024-01-17 | 43,800.00 | 43,950.00 | 42,000.00 | 43,050.00 | 43,050.00 | 1,324,540 |
| 2024-01-16 | 44,000.00 | 44,650.00 | 42,300.00 | 43,600.00 | 43,600.00 | 1,785,246 |
| 2024-01-15 | 46,100.00 | 46,150.00 | 43,600.00 | 44,100.00 | 44,100.00 | 2,066,535 |
| 2024-01-12 | 46,150.00 | 47,100.00 | 45,450.00 | 46,100.00 | 46,100.00 | 1,281,074 |
| 2024-01-11 | 47,400.00 | 48,250.00 | 45,400.00 | 47,300.00 | 47,300.00 | 1,578,336 |
| 2024-01-10 | 49,300.00 | 49,550.00 | 47,450.00 | 47,750.00 | 47,750.00 | 1,046,117 |
| 2024-01-09 | 48,300.00 | 49,900.00 | 48,100.00 | 48,900.00 | 48,900.00 | 953,896 |
| 2024-01-08 | 48,800.00 | 50,500.00 | 47,750.00 | 48,000.00 | 48,000.00 | 1,552,062 |
| 2024-01-05 | 46,850.00 | 48,450.00 | 46,100.00 | 47,650.00 | 47,650.00 | 1,933,446 |
| 2024-01-04 | 50,800.00 | 51,700.00 | 45,350.00 | 46,000.00 | 46,000.00 | 4,990,392 |
| 2024-01-03 | 52,400.00 | 52,900.00 | 51,100.00 | 52,500.00 | 52,500.00 | 1,426,569 |
| 2024-01-02 | 50,900.00 | 54,400.00 | 50,400.00 | 53,200.00 | 53,200.00 | 2,937,109 |
| 2023-12-28 | 51,000.00 | 51,300.00 | 49,800.00 | 50,700.00 | 50,700.00 | 1,191,383 |
| 2023-12-27 | 50,500.00 | 53,100.00 | 50,000.00 | 50,900.00 | 50,900.00 | 2,928,951 |
| 2023-12-26 | 49,950.00 | 51,000.00 | 47,300.00 | 49,500.00 | 49,500.00 | 3,148,560 |
| 2023-12-22 | 50,000.00 | 50,900.00 | 49,400.00 | 49,950.00 | 49,950.00 | 1,904,413 |
| 2023-12-21 | 49,850.00 | 52,000.00 | 48,850.00 | 50,600.00 | 50,600.00 | 3,762,047 |
| 2023-12-20 | 50,400.00 | 52,500.00 | 47,200.00 | 50,300.00 | 50,300.00 | 5,220,366 |
| 2023-12-19 | 44,400.00 | 49,950.00 | 44,400.00 | 49,200.00 | 49,200.00 | 7,291,059 |
| 2023-12-18 | 43,450.00 | 45,300.00 | 41,950.00 | 44,000.00 | 44,000.00 | 3,627,689 |
| 2023-12-15 | 40,400.00 | 43,650.00 | 40,050.00 | 43,550.00 | 43,550.00 | 6,501,347 |
| 2023-12-14 | 35,400.00 | 40,950.00 | 35,100.00 | 40,450.00 | 40,450.00 | 9,519,472 |
| 2023-12-13 | 34,800.00 | 35,050.00 | 34,350.00 | 34,700.00 | 34,700.00 | 694,622 |
| 2023-12-12 | 34,150.00 | 35,600.00 | 33,650.00 | 34,850.00 | 34,850.00 | 1,372,301 |
| 2023-12-11 | 33,400.00 | 34,600.00 | 33,300.00 | 34,050.00 | 34,050.00 | 945,729 |
| 2023-12-08 | 31,850.00 | 33,450.00 | 31,650.00 | 33,350.00 | 33,350.00 | 912,528 |
| 2023-12-07 | 32,200.00 | 32,550.00 | 31,650.00 | 31,750.00 | 31,750.00 | 655,975 |
| 2023-12-06 | 33,200.00 | 33,500.00 | 32,800.00 | 32,800.00 | 32,800.00 | 710,277 |
| 2023-12-05 | 32,600.00 | 33,100.00 | 32,350.00 | 32,900.00 | 32,900.00 | 532,240 |
| 2023-12-04 | 32,000.00 | 33,250.00 | 31,850.00 | 32,800.00 | 32,800.00 | 1,035,631 |
| 2023-12-01 | 31,750.00 | 32,100.00 | 31,600.00 | 31,700.00 | 31,700.00 | 410,403 |
| 2023-11-30 | 31,850.00 | 32,250.00 | 31,350.00 | 31,900.00 | 31,900.00 | 588,379 |
| 2023-11-29 | 32,500.00 | 32,750.00 | 31,850.00 | 31,950.00 | 31,950.00 | 547,411 |
| 2023-11-28 | 32,350.00 | 32,850.00 | 32,050.00 | 32,550.00 | 32,550.00 | 522,061 |
| 2023-11-27 | 31,850.00 | 33,100.00 | 31,600.00 | 32,250.00 | 32,250.00 | 812,640 |
| 2023-11-24 | 31,850.00 | 32,100.00 | 31,400.00 | 31,950.00 | 31,950.00 | 464,015 |
| 2023-11-23 | 31,000.00 | 32,300.00 | 30,900.00 | 31,900.00 | 31,900.00 | 742,904 |
| 2023-11-22 | 31,050.00 | 31,400.00 | 30,700.00 | 31,100.00 | 31,100.00 | 420,386 |
| 2023-11-21 | 31,100.00 | 31,400.00 | 30,750.00 | 31,250.00 | 31,250.00 | 438,199 |
| 2023-11-20 | 30,700.00 | 31,200.00 | 30,500.00 | 31,100.00 | 31,100.00 | 352,358 |
| 2023-11-17 | 31,150.00 | 31,650.00 | 30,650.00 | 30,800.00 | 30,800.00 | 468,272 |
| 2023-11-16 | 30,650.00 | 31,300.00 | 30,400.00 | 31,200.00 | 31,200.00 | 560,230 |
| 2023-11-15 | 30,750.00 | 30,800.00 | 30,400.00 | 30,500.00 | 30,500.00 | 406,345 |
| 2023-11-14 | 29,950.00 | 30,750.00 | 29,950.00 | 30,200.00 | 30,200.00 | 425,813 |
| 2023-11-13 | 30,750.00 | 30,800.00 | 29,600.00 | 29,650.00 | 29,650.00 | 521,368 |
| 2023-11-10 | 30,100.00 | 30,550.00 | 30,000.00 | 30,400.00 | 30,400.00 | 465,399 |
| 2023-11-09 | 32,200.00 | 32,350.00 | 30,500.00 | 30,650.00 | 30,650.00 | 996,659 |
| 2023-11-08 | 32,700.00 | 33,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 791,756 |
| 2023-11-07 | 33,400.00 | 33,900.00 | 31,800.00 | 32,800.00 | 32,800.00 | 2,115,752 |
| 2023-11-06 | 31,300.00 | 33,600.00 | 30,300.00 | 33,400.00 | 33,400.00 | 3,697,943 |
| 2023-11-03 | 29,700.00 | 29,800.00 | 28,600.00 | 29,200.00 | 29,200.00 | 572,170 |
| 2023-11-02 | 29,450.00 | 29,850.00 | 29,100.00 | 29,650.00 | 29,650.00 | 483,860 |
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.