HLB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 37,049.99 | 38,999.99 | 36,999.99 | 38,699.99 | 35,338.37 | 1,138,623 |
| 2022-11-10 | 36,749.99 | 36,749.99 | 35,899.99 | 35,899.99 | 32,781.59 | 654,173 |
| 2022-11-09 | 37,199.99 | 37,999.99 | 36,799.99 | 37,099.99 | 33,877.35 | 679,292 |
| 2022-11-08 | 37,399.99 | 38,199.99 | 37,149.99 | 37,449.99 | 34,196.95 | 618,508 |
| 2022-11-07 | 37,699.99 | 38,199.99 | 36,949.99 | 37,349.99 | 34,105.64 | 515,443 |
| 2022-11-04 | 37,799.99 | 38,299.99 | 37,049.99 | 37,549.99 | 34,288.27 | 479,912 |
| 2022-11-03 | 37,799.99 | 38,149.99 | 37,599.99 | 37,699.99 | 34,425.24 | 418,827 |
| 2022-11-02 | 38,499.99 | 38,749.99 | 37,549.99 | 38,599.99 | 35,247.06 | 513,087 |
| 2022-11-01 | 40,199.99 | 40,749.99 | 38,399.99 | 38,649.99 | 35,292.72 | 789,823 |
| 2022-10-31 | 40,449.99 | 40,699.99 | 39,099.99 | 40,499.99 | 36,982.02 | 485,919 |
| 2022-10-28 | 39,649.99 | 41,149.99 | 39,599.99 | 39,949.99 | 36,479.79 | 420,465 |
| 2022-10-27 | 39,049.99 | 39,999.99 | 39,049.99 | 39,999.99 | 36,525.45 | 345,951 |
| 2022-10-26 | 39,399.99 | 39,599.99 | 38,799.99 | 39,049.99 | 35,657.97 | 316,443 |
| 2022-10-25 | 39,299.99 | 39,849.99 | 38,549.99 | 39,399.99 | 35,977.57 | 495,583 |
| 2022-10-24 | 37,449.99 | 39,499.99 | 37,399.99 | 39,149.99 | 35,749.28 | 745,550 |
| 2022-10-21 | 37,699.99 | 37,949.99 | 36,649.99 | 36,849.99 | 33,649.07 | 748,973 |
| 2022-10-20 | 39,099.99 | 39,199.99 | 37,799.99 | 38,199.99 | 34,881.80 | 706,919 |
| 2022-10-19 | 41,149.99 | 41,549.99 | 39,299.99 | 39,399.99 | 35,977.57 | 608,409 |
| 2022-10-18 | 39,499.99 | 41,199.99 | 39,149.99 | 41,199.99 | 37,621.21 | 659,974 |
| 2022-10-17 | 39,649.99 | 40,099.99 | 38,249.99 | 38,949.99 | 35,566.66 | 864,021 |
| 2022-10-14 | 40,399.99 | 41,149.99 | 39,799.99 | 40,349.99 | 36,845.05 | 614,873 |
| 2022-10-13 | 39,799.99 | 40,399.99 | 38,499.99 | 39,499.99 | 36,068.88 | 829,882 |
| 2022-10-12 | 41,749.98 | 42,749.98 | 40,899.98 | 41,049.98 | 36,294.64 | 913,184 |
| 2022-10-11 | 43,299.98 | 43,299.98 | 40,949.98 | 41,499.98 | 36,692.51 | 988,198 |
| 2022-10-07 | 43,949.98 | 44,599.98 | 43,749.98 | 43,899.98 | 38,814.49 | 520,264 |
| 2022-10-06 | 43,349.98 | 44,599.98 | 42,999.98 | 44,499.98 | 39,344.98 | 408,877 |
| 2022-10-05 | 45,599.98 | 45,799.98 | 43,149.98 | 43,349.98 | 38,328.20 | 727,793 |
| 2022-10-04 | 43,349.98 | 44,849.98 | 43,349.98 | 44,849.98 | 39,654.44 | 669,547 |
| 2022-09-30 | 41,099.98 | 43,249.98 | 41,049.98 | 42,849.98 | 37,886.12 | 624,848 |
| 2022-09-29 | 41,599.98 | 42,899.98 | 41,399.98 | 41,799.98 | 36,957.76 | 775,348 |
| 2022-09-28 | 41,499.98 | 42,199.98 | 39,699.98 | 40,849.98 | 36,117.81 | 913,849 |
| 2022-09-27 | 41,949.98 | 41,999.98 | 40,799.98 | 41,299.98 | 36,515.68 | 573,906 |
| 2022-09-26 | 41,999.98 | 42,799.98 | 40,849.98 | 41,149.98 | 36,383.06 | 932,280 |
| 2022-09-23 | 43,149.98 | 44,849.98 | 43,049.98 | 43,349.98 | 38,328.20 | 1,380,168 |
| 2022-09-22 | 41,699.98 | 42,749.98 | 40,999.98 | 42,699.98 | 37,753.50 | 821,023 |
| 2022-09-21 | 43,049.98 | 43,849.98 | 41,999.98 | 42,099.98 | 37,223.01 | 762,459 |
| 2022-09-20 | 42,249.98 | 43,599.98 | 41,899.98 | 43,049.98 | 38,062.96 | 827,597 |
| 2022-09-19 | 41,999.98 | 42,649.98 | 41,099.98 | 41,599.98 | 36,780.93 | 724,947 |
| 2022-09-16 | 42,999.98 | 44,149.98 | 41,949.98 | 41,999.98 | 37,134.59 | 1,484,807 |
| 2022-09-15 | 45,099.98 | 45,499.98 | 41,149.98 | 42,549.98 | 37,620.88 | 3,148,507 |
| 2022-09-14 | 49,349.98 | 50,199.98 | 45,049.98 | 45,099.98 | 39,875.48 | 3,578,697 |
| 2022-09-13 | 54,999.97 | 57,499.97 | 50,099.98 | 50,699.98 | 44,826.76 | 4,906,643 |
| 2022-09-08 | 50,499.98 | 52,699.98 | 47,099.98 | 51,799.98 | 45,799.33 | 5,860,767 |
| 2022-09-07 | 46,699.98 | 47,749.98 | 44,649.98 | 46,499.98 | 41,113.30 | 1,129,851 |
| 2022-09-06 | 47,349.98 | 48,399.98 | 46,099.98 | 46,449.98 | 41,069.09 | 888,944 |
| 2022-09-05 | 49,599.98 | 50,999.98 | 44,599.98 | 46,899.98 | 41,466.96 | 2,433,409 |
| 2022-09-02 | 49,949.98 | 50,199.98 | 48,499.98 | 49,299.98 | 43,588.94 | 834,480 |
| 2022-09-01 | 49,149.98 | 50,399.98 | 48,449.98 | 49,299.98 | 43,588.94 | 1,246,749 |
| 2022-08-31 | 46,249.98 | 49,449.98 | 46,099.98 | 49,299.98 | 43,588.94 | 1,611,084 |
| 2022-08-30 | 46,249.98 | 46,599.98 | 45,049.98 | 46,449.98 | 41,069.09 | 558,843 |
| 2022-08-29 | 45,349.98 | 47,099.98 | 45,099.98 | 45,549.98 | 40,273.35 | 708,498 |
| 2022-08-26 | 47,049.98 | 48,649.98 | 46,649.98 | 46,949.98 | 41,511.17 | 1,205,571 |
| 2022-08-25 | 45,499.98 | 46,899.98 | 45,099.98 | 46,849.98 | 41,422.75 | 664,751 |
| 2022-08-24 | 43,649.98 | 45,349.98 | 43,449.98 | 45,349.98 | 40,096.52 | 716,545 |
| 2022-08-23 | 45,199.98 | 45,499.98 | 43,449.98 | 43,449.98 | 38,416.62 | 1,023,809 |
| 2022-08-22 | 46,399.98 | 47,399.98 | 45,699.98 | 45,699.98 | 40,405.97 | 815,265 |
| 2022-08-19 | 45,799.98 | 47,399.98 | 45,349.98 | 46,349.98 | 40,980.67 | 1,250,257 |
| 2022-08-18 | 43,249.98 | 45,949.98 | 43,149.98 | 45,749.98 | 40,450.18 | 1,135,891 |
| 2022-08-17 | 43,699.98 | 44,099.98 | 42,699.98 | 43,699.98 | 38,637.66 | 1,045,286 |
| 2022-08-16 | 44,799.98 | 46,349.98 | 42,849.98 | 43,899.98 | 38,814.49 | 2,587,363 |
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.