HLB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 32,900.00 | 34,000.00 | 32,900.00 | 33,550.00 | 31,952.38 | 1,308,659 |
| 2023-07-31 | 31,850.00 | 33,300.00 | 31,750.00 | 32,850.00 | 31,285.72 | 905,588 |
| 2023-07-28 | 32,500.00 | 32,800.00 | 31,150.00 | 31,950.00 | 30,428.57 | 878,109 |
| 2023-07-27 | 30,450.00 | 32,450.00 | 30,450.00 | 32,350.00 | 30,809.53 | 1,483,066 |
| 2023-07-26 | 31,700.00 | 32,000.00 | 30,550.00 | 30,650.00 | 29,190.48 | 2,112,089 |
| 2023-07-25 | 31,900.00 | 32,950.00 | 31,300.00 | 31,850.00 | 30,333.34 | 1,280,414 |
| 2023-07-24 | 33,400.00 | 33,400.00 | 32,150.00 | 32,300.00 | 30,761.91 | 1,358,356 |
| 2023-07-21 | 33,800.00 | 34,450.00 | 32,750.00 | 33,500.00 | 31,904.76 | 1,742,794 |
| 2023-07-20 | 31,550.00 | 35,300.00 | 31,250.00 | 34,050.00 | 32,428.57 | 5,645,706 |
| 2023-07-19 | 30,550.00 | 32,250.00 | 29,750.00 | 31,000.00 | 29,523.81 | 2,183,732 |
| 2023-07-18 | 32,100.00 | 32,650.00 | 30,400.00 | 30,550.00 | 29,095.24 | 1,760,542 |
| 2023-07-17 | 36,100.00 | 36,700.00 | 31,850.00 | 32,100.00 | 30,571.43 | 3,127,964 |
| 2023-07-14 | 31,550.00 | 31,900.00 | 31,050.00 | 31,250.00 | 29,761.91 | 532,321 |
| 2023-07-13 | 31,300.00 | 32,400.00 | 31,300.00 | 31,550.00 | 30,047.62 | 810,133 |
| 2023-07-12 | 30,850.00 | 31,350.00 | 30,450.00 | 31,200.00 | 29,714.29 | 545,477 |
| 2023-07-11 | 30,200.00 | 31,450.00 | 30,100.00 | 31,150.00 | 29,666.67 | 569,268 |
| 2023-07-10 | 30,200.00 | 30,950.00 | 29,850.00 | 30,100.00 | 28,666.67 | 775,645 |
| 2023-07-07 | 30,850.00 | 31,400.00 | 30,200.00 | 30,750.00 | 29,285.72 | 753,010 |
| 2023-07-06 | 32,000.00 | 32,150.00 | 30,800.00 | 30,850.00 | 29,380.95 | 970,189 |
| 2023-07-05 | 31,950.00 | 32,600.00 | 31,750.00 | 32,200.00 | 30,666.67 | 574,457 |
| 2023-07-04 | 32,100.00 | 32,400.00 | 31,750.00 | 32,150.00 | 30,619.05 | 475,638 |
| 2023-07-03 | 32,550.00 | 33,300.00 | 32,200.00 | 32,450.00 | 30,904.76 | 795,895 |
| 2023-06-30 | 31,400.00 | 33,500.00 | 31,100.00 | 32,500.00 | 30,952.38 | 1,345,686 |
| 2023-06-29 | 31,750.00 | 31,850.00 | 31,100.00 | 31,500.00 | 30,000.00 | 553,071 |
| 2023-06-28 | 31,800.00 | 31,900.00 | 30,900.00 | 31,750.00 | 30,238.10 | 646,465 |
| 2023-06-27 | 31,850.00 | 32,050.00 | 30,950.00 | 31,500.00 | 30,000.00 | 720,953 |
| 2023-06-26 | 30,950.00 | 32,900.00 | 30,600.00 | 31,850.00 | 30,333.34 | 985,712 |
| 2023-06-23 | 31,450.00 | 31,500.00 | 30,600.00 | 31,100.00 | 29,619.05 | 840,607 |
| 2023-06-22 | 31,200.00 | 31,900.00 | 31,000.00 | 31,300.00 | 29,809.53 | 760,942 |
| 2023-06-21 | 31,850.00 | 32,500.00 | 31,400.00 | 31,650.00 | 30,142.86 | 995,272 |
| 2023-06-20 | 32,400.00 | 33,200.00 | 31,900.00 | 32,100.00 | 30,571.43 | 850,356 |
| 2023-06-19 | 33,800.00 | 33,800.00 | 32,600.00 | 32,800.00 | 31,238.10 | 923,897 |
| 2023-06-16 | 33,550.00 | 34,200.00 | 33,300.00 | 33,850.00 | 32,238.10 | 801,080 |
| 2023-06-15 | 33,700.00 | 34,100.00 | 33,050.00 | 33,550.00 | 31,952.38 | 948,397 |
| 2023-06-14 | 34,750.00 | 35,100.00 | 33,750.00 | 33,850.00 | 32,238.10 | 1,144,346 |
| 2023-06-13 | 35,350.00 | 36,100.00 | 34,600.00 | 34,700.00 | 33,047.62 | 946,618 |
| 2023-06-12 | 36,000.00 | 36,250.00 | 35,200.00 | 35,200.00 | 33,523.81 | 968,613 |
| 2023-06-09 | 37,000.00 | 37,250.00 | 36,200.00 | 36,350.00 | 34,619.05 | 826,079 |
| 2023-06-08 | 36,800.00 | 37,450.00 | 36,350.00 | 36,950.00 | 35,190.48 | 954,377 |
| 2023-06-07 | 38,500.00 | 38,850.00 | 36,950.00 | 36,950.00 | 35,190.48 | 1,280,997 |
| 2023-06-05 | 38,150.00 | 39,450.00 | 37,900.00 | 38,550.00 | 36,714.29 | 1,195,211 |
| 2023-06-02 | 37,950.00 | 38,100.00 | 37,000.00 | 38,050.00 | 36,238.10 | 964,751 |
| 2023-06-01 | 37,050.00 | 37,900.00 | 36,500.00 | 37,850.00 | 36,047.62 | 837,273 |
| 2023-05-31 | 37,150.00 | 37,950.00 | 36,900.00 | 37,000.00 | 35,238.10 | 899,325 |
| 2023-05-30 | 37,300.00 | 37,700.00 | 36,800.00 | 37,250.00 | 35,476.19 | 870,937 |
| 2023-05-26 | 35,800.00 | 37,550.00 | 35,500.00 | 36,700.00 | 34,952.38 | 1,435,163 |
| 2023-05-25 | 36,550.00 | 36,850.00 | 35,700.00 | 35,700.00 | 34,000.00 | 812,854 |
| 2023-05-24 | 37,450.00 | 37,900.00 | 36,550.00 | 36,550.00 | 34,809.53 | 1,060,259 |
| 2023-05-23 | 36,400.00 | 38,250.00 | 36,200.00 | 37,550.00 | 35,761.91 | 1,973,536 |
| 2023-05-22 | 35,950.00 | 36,650.00 | 35,800.00 | 36,400.00 | 34,666.67 | 1,066,810 |
| 2023-05-19 | 35,650.00 | 36,500.00 | 35,300.00 | 36,350.00 | 34,619.05 | 1,613,435 |
| 2023-05-18 | 40,100.00 | 40,100.00 | 35,700.00 | 35,850.00 | 34,142.86 | 4,973,287 |
| 2023-05-17 | 34,850.00 | 41,950.00 | 34,850.00 | 39,600.00 | 37,714.29 | 8,593,023 |
| 2023-05-16 | 35,000.00 | 35,200.00 | 34,400.00 | 34,700.00 | 33,047.62 | 542,511 |
| 2023-05-15 | 34,700.00 | 35,550.00 | 34,250.00 | 35,000.00 | 33,333.34 | 633,156 |
| 2023-05-12 | 36,550.00 | 37,050.00 | 34,950.00 | 35,000.00 | 33,333.34 | 1,310,409 |
| 2023-05-11 | 36,600.00 | 36,850.00 | 35,600.00 | 35,750.00 | 34,047.62 | 769,195 |
| 2023-05-10 | 35,600.00 | 36,350.00 | 34,950.00 | 36,300.00 | 34,571.43 | 695,915 |
| 2023-05-09 | 35,900.00 | 36,600.00 | 35,600.00 | 35,700.00 | 34,000.00 | 1,064,721 |
| 2023-05-08 | 35,550.00 | 36,200.00 | 35,300.00 | 35,700.00 | 34,000.00 | 652,738 |
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.