HLB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 34,500.00 | 36,300.00 | 34,350.00 | 35,000.00 | 33,333.34 | 1,404,892 |
| 2023-05-03 | 35,150.00 | 35,500.00 | 34,100.00 | 34,350.00 | 32,714.29 | 835,099 |
| 2023-05-02 | 35,750.00 | 36,350.00 | 35,200.00 | 35,450.00 | 33,761.91 | 857,429 |
| 2023-04-28 | 35,000.00 | 35,850.00 | 34,800.00 | 35,350.00 | 33,666.67 | 1,030,233 |
| 2023-04-27 | 33,850.00 | 35,500.00 | 33,500.00 | 35,000.00 | 33,333.34 | 717,716 |
| 2023-04-26 | 33,550.00 | 34,200.00 | 33,400.00 | 34,000.00 | 32,380.95 | 519,902 |
| 2023-04-25 | 34,150.00 | 35,050.00 | 33,550.00 | 34,100.00 | 32,476.19 | 794,902 |
| 2023-04-24 | 34,900.00 | 35,050.00 | 33,900.00 | 33,950.00 | 32,333.34 | 664,582 |
| 2023-04-21 | 35,200.00 | 35,350.00 | 34,500.00 | 34,900.00 | 33,238.10 | 629,162 |
| 2023-04-20 | 34,950.00 | 36,400.00 | 34,400.00 | 34,850.00 | 33,190.48 | 1,248,079 |
| 2023-04-19 | 35,000.00 | 35,500.00 | 34,550.00 | 34,900.00 | 33,238.10 | 725,044 |
| 2023-04-18 | 35,750.00 | 36,350.00 | 34,900.00 | 35,300.00 | 33,619.05 | 1,027,527 |
| 2023-04-17 | 37,400.00 | 37,550.00 | 35,900.00 | 36,150.00 | 34,428.57 | 1,024,714 |
| 2023-04-14 | 37,800.00 | 38,600.00 | 36,350.00 | 37,000.00 | 35,238.10 | 1,883,638 |
| 2023-04-13 | 37,950.00 | 38,250.00 | 36,050.00 | 37,550.00 | 35,761.91 | 1,445,898 |
| 2023-04-12 | 36,450.00 | 37,700.00 | 36,250.00 | 37,450.00 | 35,666.67 | 1,397,071 |
| 2023-04-11 | 35,700.00 | 36,950.00 | 35,300.00 | 36,200.00 | 34,476.19 | 1,107,344 |
| 2023-04-10 | 35,000.00 | 36,200.00 | 34,400.00 | 35,900.00 | 34,190.48 | 1,323,526 |
| 2023-04-07 | 36,050.00 | 36,300.00 | 34,450.00 | 35,400.00 | 33,714.29 | 1,215,922 |
| 2023-04-06 | 36,700.00 | 38,500.00 | 35,950.00 | 36,150.00 | 34,428.57 | 3,717,413 |
| 2023-04-05 | 34,800.00 | 36,750.00 | 34,650.00 | 35,900.00 | 34,190.48 | 1,896,987 |
| 2023-04-04 | 33,700.00 | 34,900.00 | 33,150.00 | 34,800.00 | 33,142.86 | 1,149,371 |
| 2023-04-03 | 34,750.00 | 35,350.00 | 33,550.00 | 33,600.00 | 32,000.00 | 1,110,884 |
| 2023-03-31 | 33,350.00 | 35,600.00 | 32,900.00 | 34,750.00 | 33,095.24 | 1,331,345 |
| 2023-03-30 | 33,300.00 | 34,200.00 | 32,800.00 | 33,350.00 | 31,761.91 | 976,069 |
| 2023-03-29 | 34,000.00 | 34,000.00 | 32,750.00 | 32,900.00 | 31,333.34 | 1,046,535 |
| 2023-03-28 | 34,400.00 | 34,500.00 | 33,600.00 | 34,000.00 | 32,380.95 | 661,937 |
| 2023-03-27 | 34,550.00 | 34,800.00 | 33,300.00 | 33,950.00 | 32,333.34 | 1,134,597 |
| 2023-03-24 | 35,950.00 | 36,550.00 | 34,750.00 | 34,900.00 | 33,238.10 | 1,119,487 |
| 2023-03-23 | 36,850.00 | 37,350.00 | 35,400.00 | 36,200.00 | 34,476.19 | 1,518,178 |
| 2023-03-22 | 38,900.00 | 38,900.00 | 36,800.00 | 37,300.00 | 35,523.81 | 1,212,235 |
| 2023-03-21 | 37,500.00 | 39,250.00 | 37,300.00 | 38,000.00 | 36,190.48 | 1,978,588 |
| 2023-03-20 | 35,900.00 | 37,400.00 | 35,700.00 | 36,850.00 | 35,095.24 | 1,248,676 |
| 2023-03-17 | 34,100.00 | 35,950.00 | 34,100.00 | 35,850.00 | 34,142.86 | 1,465,361 |
| 2023-03-16 | 34,100.00 | 34,100.00 | 32,800.00 | 33,900.00 | 32,285.72 | 735,965 |
| 2023-03-15 | 34,450.00 | 35,350.00 | 34,050.00 | 34,450.00 | 32,809.53 | 850,288 |
| 2023-03-14 | 35,250.00 | 36,000.00 | 33,500.00 | 33,500.00 | 31,904.76 | 1,208,813 |
| 2023-03-13 | 34,500.00 | 36,500.00 | 34,400.00 | 35,600.00 | 33,904.76 | 1,758,348 |
| 2023-03-10 | 34,150.00 | 35,600.00 | 33,200.00 | 35,000.00 | 33,333.34 | 1,791,485 |
| 2023-03-09 | 32,050.00 | 35,000.00 | 32,050.00 | 34,900.00 | 33,238.10 | 2,830,092 |
| 2023-03-08 | 33,050.00 | 33,200.00 | 32,000.00 | 32,250.00 | 30,714.29 | 1,534,384 |
| 2023-03-07 | 31,900.00 | 36,150.00 | 31,450.00 | 34,250.00 | 32,619.05 | 3,113,923 |
| 2023-03-06 | 32,100.00 | 32,200.00 | 31,200.00 | 31,550.00 | 30,047.62 | 803,419 |
| 2023-03-03 | 32,000.00 | 33,050.00 | 31,700.00 | 32,100.00 | 30,571.43 | 894,439 |
| 2023-03-02 | 32,100.00 | 32,500.00 | 31,350.00 | 31,750.00 | 30,238.10 | 994,713 |
| 2023-02-28 | 32,700.00 | 32,950.00 | 31,850.00 | 32,300.00 | 30,761.91 | 1,083,163 |
| 2023-02-27 | 33,150.00 | 33,350.00 | 32,200.00 | 32,350.00 | 30,809.53 | 1,012,769 |
| 2023-02-24 | 34,750.00 | 34,800.00 | 33,400.00 | 33,550.00 | 31,952.38 | 1,346,447 |
| 2023-02-23 | 34,900.00 | 35,650.00 | 34,300.00 | 35,300.00 | 33,619.05 | 1,238,124 |
| 2023-02-22 | 36,600.00 | 37,250.00 | 34,150.00 | 34,450.00 | 32,809.53 | 2,612,203 |
| 2023-02-21 | 38,100.00 | 39,600.00 | 35,800.00 | 37,350.00 | 35,571.43 | 5,462,772 |
| 2023-02-20 | 30,900.00 | 37,600.00 | 30,900.00 | 37,600.00 | 35,809.53 | 11,911,777 |
| 2023-02-17 | 29,100.00 | 29,200.00 | 28,800.00 | 28,950.00 | 27,571.43 | 593,452 |
| 2023-02-16 | 29,100.00 | 29,950.00 | 29,050.00 | 29,600.00 | 28,190.48 | 582,086 |
| 2023-02-15 | 29,850.00 | 29,950.00 | 28,800.00 | 28,900.00 | 27,523.81 | 779,601 |
| 2023-02-14 | 29,600.00 | 30,100.00 | 29,300.00 | 30,100.00 | 28,666.67 | 373,642 |
| 2023-02-13 | 29,550.00 | 29,800.00 | 29,150.00 | 29,550.00 | 28,142.86 | 390,633 |
| 2023-02-10 | 30,100.00 | 30,250.00 | 29,600.00 | 29,650.00 | 28,238.10 | 723,523 |
| 2023-02-09 | 30,800.00 | 30,800.00 | 30,050.00 | 30,600.00 | 29,142.86 | 509,129 |
| 2023-02-08 | 31,000.00 | 31,100.00 | 30,650.00 | 30,800.00 | 29,333.34 | 343,168 |
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.