HLB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 30,850.00 | 31,200.00 | 30,700.00 | 30,950.00 | 29,476.19 | 363,225 |
| 2023-02-06 | 31,950.00 | 31,950.00 | 30,800.00 | 30,800.00 | 29,333.34 | 857,258 |
| 2023-02-03 | 32,100.00 | 32,200.00 | 31,650.00 | 32,000.00 | 30,476.19 | 424,917 |
| 2023-02-02 | 32,250.00 | 32,550.00 | 31,600.00 | 32,100.00 | 30,571.43 | 589,616 |
| 2023-02-01 | 31,000.00 | 33,050.00 | 30,900.00 | 31,800.00 | 30,285.72 | 1,481,674 |
| 2023-01-31 | 30,650.00 | 31,100.00 | 30,150.00 | 30,400.00 | 28,952.38 | 546,915 |
| 2023-01-30 | 31,050.00 | 31,650.00 | 30,800.00 | 30,850.00 | 29,380.95 | 395,732 |
| 2023-01-27 | 31,200.00 | 31,850.00 | 31,000.00 | 31,300.00 | 29,809.53 | 347,859 |
| 2023-01-26 | 30,950.00 | 31,400.00 | 30,600.00 | 31,400.00 | 29,904.76 | 404,742 |
| 2023-01-25 | 31,450.00 | 31,850.00 | 31,000.00 | 31,150.00 | 29,666.67 | 291,174 |
| 2023-01-20 | 31,000.00 | 31,400.00 | 30,900.00 | 31,050.00 | 29,571.43 | 219,504 |
| 2023-01-19 | 30,600.00 | 31,500.00 | 30,200.00 | 31,200.00 | 29,714.29 | 342,785 |
| 2023-01-18 | 31,350.00 | 31,450.00 | 30,700.00 | 30,750.00 | 29,285.72 | 353,386 |
| 2023-01-17 | 32,150.00 | 32,500.00 | 31,100.00 | 31,350.00 | 29,857.14 | 489,960 |
| 2023-01-16 | 32,200.00 | 32,350.00 | 31,650.00 | 32,100.00 | 30,571.43 | 346,730 |
| 2023-01-13 | 31,700.00 | 32,000.00 | 31,300.00 | 31,950.00 | 30,428.57 | 383,518 |
| 2023-01-12 | 31,600.00 | 32,000.00 | 31,000.00 | 31,700.00 | 30,190.48 | 444,148 |
| 2023-01-11 | 31,050.00 | 31,650.00 | 30,950.00 | 31,400.00 | 29,904.76 | 403,693 |
| 2023-01-10 | 31,300.00 | 32,950.00 | 30,600.00 | 30,750.00 | 29,285.72 | 768,263 |
| 2023-01-09 | 31,450.00 | 31,750.00 | 30,900.00 | 31,650.00 | 30,142.86 | 615,936 |
| 2023-01-06 | 27,750.00 | 31,600.00 | 27,600.00 | 31,100.00 | 29,619.05 | 1,848,836 |
| 2023-01-05 | 28,350.00 | 28,550.00 | 27,700.00 | 27,900.00 | 26,571.43 | 503,467 |
| 2023-01-04 | 28,300.00 | 29,150.00 | 28,250.00 | 28,300.00 | 26,952.38 | 497,222 |
| 2023-01-03 | 27,850.00 | 29,000.00 | 27,500.00 | 28,600.00 | 27,238.10 | 581,960 |
| 2023-01-02 | 27,250.00 | 28,650.00 | 27,250.00 | 27,900.00 | 26,571.43 | 613,405 |
| 2022-12-29 | 29,250.00 | 29,450.00 | 28,100.00 | 28,400.00 | 27,047.62 | 899,457 |
| 2022-12-28 | 31,000.00 | 31,000.00 | 29,350.00 | 29,500.00 | 28,095.24 | 1,546,040 |
| 2022-12-27 | 30,449.99 | 31,599.99 | 30,449.99 | 31,499.99 | 28,763.79 | 1,502,212 |
| 2022-12-26 | 30,549.99 | 30,799.99 | 29,949.99 | 30,249.99 | 27,622.37 | 1,084,488 |
| 2022-12-23 | 30,949.99 | 31,299.99 | 30,249.99 | 30,599.99 | 27,941.97 | 1,236,519 |
| 2022-12-22 | 31,249.99 | 32,349.99 | 31,099.99 | 32,249.99 | 29,448.64 | 652,356 |
| 2022-12-21 | 31,299.99 | 31,399.99 | 30,449.99 | 30,949.99 | 28,261.57 | 556,827 |
| 2022-12-20 | 31,799.99 | 31,949.99 | 30,899.99 | 31,349.99 | 28,626.82 | 532,383 |
| 2022-12-19 | 32,599.99 | 32,799.99 | 31,799.99 | 31,799.99 | 29,037.73 | 386,382 |
| 2022-12-16 | 32,149.99 | 32,949.99 | 32,049.99 | 32,549.99 | 29,722.58 | 415,126 |
| 2022-12-15 | 32,599.99 | 34,099.99 | 32,199.99 | 32,649.99 | 29,813.90 | 576,382 |
| 2022-12-14 | 33,299.99 | 33,499.99 | 32,749.99 | 32,799.99 | 29,950.87 | 450,265 |
| 2022-12-13 | 32,749.99 | 33,349.99 | 32,499.99 | 33,099.99 | 30,224.81 | 462,010 |
| 2022-12-12 | 32,449.99 | 33,199.99 | 32,399.99 | 32,699.99 | 29,859.55 | 412,834 |
| 2022-12-09 | 31,799.99 | 33,099.99 | 31,799.99 | 32,699.99 | 29,859.55 | 680,088 |
| 2022-12-08 | 31,999.99 | 32,299.99 | 31,149.99 | 31,799.99 | 29,037.73 | 856,852 |
| 2022-12-07 | 31,849.99 | 32,349.99 | 31,599.99 | 31,849.99 | 29,083.39 | 420,474 |
| 2022-12-06 | 31,949.99 | 32,599.99 | 31,649.99 | 31,849.99 | 29,083.39 | 404,005 |
| 2022-12-05 | 31,999.99 | 32,749.99 | 31,649.99 | 32,249.99 | 29,448.64 | 678,516 |
| 2022-12-02 | 33,199.99 | 33,249.99 | 31,699.99 | 31,849.99 | 29,083.39 | 828,872 |
| 2022-12-01 | 33,049.99 | 34,149.99 | 33,049.99 | 33,199.99 | 30,316.12 | 897,648 |
| 2022-11-30 | 32,549.99 | 33,049.99 | 31,999.99 | 32,549.99 | 29,722.58 | 1,123,210 |
| 2022-11-29 | 32,699.99 | 33,449.99 | 31,599.99 | 32,499.99 | 29,676.93 | 1,639,860 |
| 2022-11-28 | 34,749.99 | 34,749.99 | 33,099.99 | 33,199.99 | 30,316.12 | 1,063,138 |
| 2022-11-25 | 36,999.99 | 36,999.99 | 35,199.99 | 35,399.99 | 32,325.02 | 730,032 |
| 2022-11-24 | 36,699.99 | 37,349.99 | 36,149.99 | 36,999.99 | 33,786.04 | 378,621 |
| 2022-11-23 | 36,499.99 | 36,899.99 | 35,949.99 | 36,899.99 | 33,694.73 | 354,917 |
| 2022-11-22 | 35,249.99 | 36,349.99 | 35,099.99 | 36,199.99 | 33,055.53 | 446,915 |
| 2022-11-21 | 36,199.99 | 36,349.99 | 35,399.99 | 35,399.99 | 32,325.02 | 531,632 |
| 2022-11-18 | 36,799.99 | 37,399.99 | 36,049.99 | 36,199.99 | 33,055.53 | 494,592 |
| 2022-11-17 | 37,549.99 | 37,949.99 | 36,599.99 | 36,599.99 | 33,420.79 | 577,017 |
| 2022-11-16 | 38,799.99 | 38,799.99 | 37,049.99 | 37,649.99 | 34,379.58 | 753,863 |
| 2022-11-15 | 37,999.99 | 38,849.99 | 37,549.99 | 38,799.99 | 35,429.69 | 743,774 |
| 2022-11-14 | 38,699.99 | 39,549.99 | 37,699.99 | 39,049.99 | 35,657.97 | 768,805 |
| 2022-11-11 | 37,049.99 | 38,999.99 | 36,999.99 | 38,699.99 | 35,338.37 | 1,138,623 |
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.