HLB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 28,950.00 | 29,400.00 | 28,850.00 | 29,100.00 | 29,100.00 | 348,558 |
| 2023-10-31 | 29,150.00 | 29,400.00 | 28,700.00 | 28,950.00 | 28,950.00 | 400,580 |
| 2023-10-30 | 29,500.00 | 29,550.00 | 29,100.00 | 29,100.00 | 29,100.00 | 377,379 |
| 2023-10-27 | 28,850.00 | 29,950.00 | 28,850.00 | 29,250.00 | 29,250.00 | 657,527 |
| 2023-10-26 | 28,300.00 | 29,200.00 | 28,300.00 | 28,900.00 | 28,900.00 | 541,464 |
| 2023-10-25 | 29,350.00 | 29,750.00 | 28,650.00 | 28,950.00 | 28,950.00 | 503,427 |
| 2023-10-24 | 29,050.00 | 29,750.00 | 28,100.00 | 29,600.00 | 29,600.00 | 726,745 |
| 2023-10-23 | 28,550.00 | 29,350.00 | 28,350.00 | 28,600.00 | 28,600.00 | 601,119 |
| 2023-10-20 | 27,900.00 | 29,300.00 | 27,900.00 | 28,550.00 | 28,550.00 | 932,311 |
| 2023-10-19 | 29,100.00 | 29,400.00 | 27,550.00 | 28,350.00 | 28,350.00 | 1,271,981 |
| 2023-10-18 | 30,550.00 | 31,200.00 | 29,550.00 | 29,550.00 | 29,550.00 | 894,153 |
| 2023-10-17 | 31,300.00 | 31,500.00 | 30,400.00 | 30,750.00 | 30,750.00 | 1,114,452 |
| 2023-10-16 | 30,750.00 | 31,100.00 | 30,600.00 | 31,050.00 | 31,050.00 | 648,838 |
| 2023-10-13 | 30,450.00 | 30,750.00 | 30,050.00 | 30,700.00 | 30,700.00 | 440,677 |
| 2023-10-12 | 30,450.00 | 30,800.00 | 30,250.00 | 30,500.00 | 30,500.00 | 417,993 |
| 2023-10-11 | 30,200.00 | 30,650.00 | 30,000.00 | 30,350.00 | 30,350.00 | 414,680 |
| 2023-10-10 | 30,700.00 | 31,000.00 | 29,700.00 | 30,050.00 | 30,050.00 | 618,906 |
| 2023-10-06 | 30,250.00 | 30,850.00 | 30,250.00 | 30,600.00 | 30,600.00 | 315,390 |
| 2023-10-05 | 30,450.00 | 31,250.00 | 30,150.00 | 30,250.00 | 30,250.00 | 677,997 |
| 2023-10-04 | 29,650.00 | 30,400.00 | 29,600.00 | 30,150.00 | 30,150.00 | 661,043 |
| 2023-09-27 | 28,700.00 | 30,200.00 | 28,700.00 | 30,000.00 | 30,000.00 | 492,232 |
| 2023-09-26 | 29,450.00 | 29,850.00 | 28,950.00 | 29,000.00 | 29,000.00 | 719,425 |
| 2023-09-25 | 30,150.00 | 30,150.00 | 29,350.00 | 29,400.00 | 29,400.00 | 518,458 |
| 2023-09-22 | 29,500.00 | 30,200.00 | 29,450.00 | 30,150.00 | 30,150.00 | 459,853 |
| 2023-09-21 | 31,100.00 | 31,350.00 | 29,800.00 | 30,000.00 | 30,000.00 | 1,005,269 |
| 2023-09-20 | 31,500.00 | 31,750.00 | 30,300.00 | 30,950.00 | 30,950.00 | 1,047,094 |
| 2023-09-19 | 32,150.00 | 32,700.00 | 31,400.00 | 31,750.00 | 31,750.00 | 964,028 |
| 2023-09-18 | 31,800.00 | 32,750.00 | 31,700.00 | 32,100.00 | 32,100.00 | 966,274 |
| 2023-09-15 | 31,900.00 | 32,350.00 | 31,400.00 | 31,950.00 | 31,950.00 | 1,091,160 |
| 2023-09-14 | 31,100.00 | 32,650.00 | 30,500.00 | 31,950.00 | 31,950.00 | 2,507,869 |
| 2023-09-13 | 31,300.00 | 31,350.00 | 30,200.00 | 30,800.00 | 30,800.00 | 1,455,350 |
| 2023-09-12 | 29,700.00 | 32,050.00 | 29,350.00 | 31,850.00 | 31,850.00 | 2,612,898 |
| 2023-09-11 | 28,850.00 | 29,650.00 | 28,450.00 | 29,600.00 | 29,600.00 | 1,082,426 |
| 2023-09-08 | 28,300.00 | 29,550.00 | 28,000.00 | 28,500.00 | 28,500.00 | 784,630 |
| 2023-09-07 | 28,700.00 | 28,850.00 | 27,900.00 | 28,150.00 | 28,150.00 | 692,007 |
| 2023-09-06 | 28,300.00 | 28,950.00 | 28,000.00 | 28,700.00 | 28,700.00 | 635,991 |
| 2023-09-05 | 28,700.00 | 28,950.00 | 28,300.00 | 28,300.00 | 28,300.00 | 514,647 |
| 2023-09-04 | 28,500.00 | 28,800.00 | 28,250.00 | 28,800.00 | 28,800.00 | 390,440 |
| 2023-09-01 | 28,750.00 | 29,000.00 | 28,300.00 | 28,400.00 | 28,400.00 | 663,345 |
| 2023-08-31 | 29,650.00 | 29,800.00 | 28,850.00 | 28,850.00 | 28,850.00 | 943,997 |
| 2023-08-30 | 29,950.00 | 29,950.00 | 29,250.00 | 29,700.00 | 29,700.00 | 490,991 |
| 2023-08-29 | 29,300.00 | 29,800.00 | 29,150.00 | 29,650.00 | 29,650.00 | 571,697 |
| 2023-08-28 | 28,850.00 | 29,400.00 | 28,850.00 | 29,000.00 | 29,000.00 | 471,407 |
| 2023-08-25 | 28,450.00 | 29,600.00 | 28,350.00 | 28,850.00 | 28,850.00 | 578,240 |
| 2023-08-24 | 28,300.00 | 29,600.00 | 27,850.00 | 28,800.00 | 28,800.00 | 939,330 |
| 2023-08-23 | 29,150.00 | 29,300.00 | 28,050.00 | 28,050.00 | 28,050.00 | 1,025,330 |
| 2023-08-22 | 30,250.00 | 30,350.00 | 29,000.00 | 29,150.00 | 29,150.00 | 1,461,184 |
| 2023-08-21 | 30,000.00 | 31,000.00 | 29,900.00 | 30,400.00 | 30,400.00 | 887,739 |
| 2023-08-18 | 30,350.00 | 30,700.00 | 29,800.00 | 29,900.00 | 29,900.00 | 859,384 |
| 2023-08-17 | 30,500.00 | 30,800.00 | 30,150.00 | 30,250.00 | 30,250.00 | 707,075 |
| 2023-08-16 | 30,500.00 | 31,250.00 | 30,100.00 | 30,700.00 | 30,700.00 | 783,017 |
| 2023-08-14 | 31,000.00 | 31,300.00 | 30,350.00 | 30,600.00 | 30,600.00 | 674,231 |
| 2023-08-11 | 31,200.00 | 31,650.00 | 30,900.00 | 31,000.00 | 31,000.00 | 556,809 |
| 2023-08-10 | 30,800.00 | 31,300.00 | 30,300.00 | 31,200.00 | 31,200.00 | 731,276 |
| 2023-08-09 | 30,100.00 | 31,100.00 | 29,950.00 | 30,900.00 | 30,900.00 | 686,404 |
| 2023-08-08 | 31,200.00 | 31,200.00 | 30,100.00 | 30,100.00 | 30,100.00 | 756,705 |
| 2023-08-07 | 31,200.00 | 31,750.00 | 30,600.00 | 30,650.00 | 30,650.00 | 757,855 |
| 2023-08-04 | 31,600.00 | 31,900.00 | 30,850.00 | 30,900.00 | 30,900.00 | 635,412 |
| 2023-08-03 | 30,850.00 | 32,000.00 | 30,500.00 | 31,800.00 | 31,800.00 | 795,696 |
| 2023-08-02 | 32,200.00 | 32,200.00 | 30,500.00 | 30,850.00 | 30,850.00 | 1,255,203 |
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.