HLB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 46,449.98 | 47,649.98 | 44,999.98 | 45,349.98 | 40,096.52 | 1,426,557 |
| 2022-08-11 | 47,349.98 | 48,049.98 | 45,899.98 | 46,749.98 | 41,334.34 | 1,462,514 |
| 2022-08-10 | 49,849.98 | 50,399.98 | 46,649.98 | 46,699.98 | 41,290.13 | 1,798,711 |
| 2022-08-09 | 47,199.98 | 50,499.98 | 47,049.98 | 49,799.98 | 44,031.02 | 2,155,112 |
| 2022-08-08 | 47,649.98 | 48,049.98 | 45,999.98 | 47,449.98 | 41,953.25 | 1,018,850 |
| 2022-08-05 | 46,599.98 | 48,249.98 | 46,149.98 | 47,599.98 | 42,085.87 | 1,383,303 |
| 2022-08-04 | 44,749.98 | 48,399.98 | 44,699.98 | 46,599.98 | 41,201.71 | 3,298,036 |
| 2022-08-03 | 43,049.98 | 44,599.98 | 42,349.98 | 44,149.98 | 39,035.53 | 1,340,354 |
| 2022-08-02 | 41,449.98 | 42,999.98 | 40,699.98 | 42,799.98 | 37,841.92 | 689,939 |
| 2022-08-01 | 42,099.98 | 42,999.98 | 41,299.98 | 41,449.98 | 36,648.30 | 491,559 |
| 2022-07-29 | 41,049.98 | 43,149.98 | 40,699.98 | 41,949.98 | 37,090.38 | 893,070 |
| 2022-07-28 | 41,099.98 | 41,899.98 | 40,449.98 | 40,649.98 | 35,940.98 | 500,743 |
| 2022-07-27 | 40,399.98 | 41,399.98 | 40,299.98 | 40,949.98 | 36,206.23 | 375,801 |
| 2022-07-26 | 40,499.98 | 41,199.98 | 40,349.98 | 40,499.98 | 35,808.36 | 354,754 |
| 2022-07-25 | 39,999.98 | 40,799.98 | 39,799.98 | 40,449.98 | 35,764.15 | 441,710 |
| 2022-07-22 | 41,099.98 | 41,949.98 | 40,549.98 | 40,699.98 | 35,985.19 | 500,693 |
| 2022-07-21 | 41,999.98 | 41,999.98 | 40,249.98 | 41,099.98 | 36,338.85 | 867,120 |
| 2022-07-20 | 41,499.98 | 43,349.98 | 40,549.98 | 42,149.98 | 37,267.21 | 1,696,382 |
| 2022-07-19 | 40,099.98 | 40,949.98 | 39,549.98 | 40,549.98 | 35,852.56 | 590,227 |
| 2022-07-18 | 42,749.98 | 43,449.98 | 38,949.98 | 40,599.98 | 35,896.77 | 2,188,787 |
| 2022-07-15 | 42,249.98 | 43,299.98 | 41,199.98 | 42,799.98 | 37,841.92 | 1,046,048 |
| 2022-07-14 | 44,049.98 | 45,149.98 | 41,699.98 | 42,549.98 | 37,620.88 | 1,993,392 |
| 2022-07-13 | 41,549.98 | 45,599.98 | 41,449.98 | 44,199.98 | 39,079.74 | 2,100,772 |
| 2022-07-12 | 40,199.98 | 41,949.98 | 39,449.98 | 41,849.98 | 37,001.97 | 1,480,799 |
| 2022-07-11 | 40,449.98 | 42,249.98 | 40,249.98 | 40,499.98 | 35,808.36 | 1,843,284 |
| 2022-07-08 | 36,199.98 | 40,449.98 | 36,199.98 | 40,299.98 | 35,631.52 | 3,088,565 |
| 2022-07-07 | 35,599.98 | 36,149.98 | 34,899.98 | 35,899.98 | 31,741.23 | 430,663 |
| 2022-07-06 | 36,749.98 | 37,249.98 | 35,749.98 | 35,749.98 | 31,608.61 | 724,585 |
| 2022-07-05 | 36,599.98 | 36,749.98 | 35,599.98 | 36,749.98 | 32,492.77 | 654,448 |
| 2022-07-04 | 35,049.98 | 36,599.98 | 34,949.98 | 35,999.98 | 31,829.65 | 940,118 |
| 2022-07-01 | 35,549.98 | 36,249.98 | 34,499.98 | 34,949.98 | 30,901.28 | 619,030 |
| 2022-06-30 | 34,099.98 | 36,549.98 | 33,949.98 | 35,399.98 | 31,299.16 | 1,169,053 |
| 2022-06-29 | 33,499.98 | 35,549.98 | 33,499.98 | 34,099.98 | 30,149.75 | 648,896 |
| 2022-06-28 | 33,799.98 | 34,399.98 | 33,499.98 | 34,299.98 | 30,326.58 | 500,714 |
| 2022-06-27 | 33,649.98 | 34,999.98 | 32,949.98 | 34,099.98 | 30,149.75 | 893,908 |
| 2022-06-24 | 32,199.99 | 33,799.98 | 31,949.99 | 33,599.98 | 29,707.67 | 852,385 |
| 2022-06-23 | 32,299.98 | 33,699.98 | 31,649.99 | 31,799.99 | 28,116.19 | 1,034,307 |
| 2022-06-22 | 33,149.98 | 33,649.98 | 32,299.98 | 32,649.98 | 28,867.72 | 782,184 |
| 2022-06-21 | 33,249.98 | 33,899.98 | 32,499.98 | 33,399.98 | 29,530.84 | 715,109 |
| 2022-06-20 | 33,799.98 | 33,899.98 | 32,549.98 | 33,049.98 | 29,221.39 | 756,410 |
| 2022-06-17 | 33,349.98 | 34,349.98 | 33,099.98 | 33,799.98 | 29,884.50 | 1,004,971 |
| 2022-06-16 | 35,699.98 | 35,949.98 | 33,899.98 | 34,199.98 | 30,238.17 | 1,000,463 |
| 2022-06-15 | 36,599.98 | 37,099.98 | 34,699.98 | 35,099.98 | 31,033.91 | 1,107,034 |
| 2022-06-14 | 36,049.98 | 37,249.98 | 35,399.98 | 36,499.98 | 32,271.73 | 1,315,621 |
| 2022-06-13 | 36,049.98 | 38,199.98 | 35,999.98 | 36,449.98 | 32,227.52 | 1,495,474 |
| 2022-06-10 | 38,599.98 | 38,649.98 | 36,599.98 | 37,399.98 | 33,067.47 | 2,160,452 |
| 2022-06-09 | 38,449.98 | 42,199.98 | 36,649.98 | 39,499.98 | 34,924.20 | 6,659,935 |
| 2022-06-08 | 40,199.98 | 41,149.98 | 37,699.98 | 38,049.98 | 33,642.17 | 2,981,465 |
| 2022-06-07 | 43,549.98 | 43,599.98 | 40,399.98 | 40,599.98 | 35,896.77 | 2,193,248 |
| 2022-06-03 | 45,049.98 | 45,149.98 | 43,099.98 | 43,349.98 | 38,328.20 | 1,271,972 |
| 2022-06-02 | 44,899.98 | 46,299.98 | 44,149.98 | 44,949.98 | 39,742.85 | 1,061,658 |
| 2022-05-31 | 44,699.98 | 45,499.98 | 43,849.98 | 45,499.98 | 40,229.14 | 1,736,849 |
| 2022-05-30 | 46,449.98 | 47,349.98 | 43,349.98 | 43,999.98 | 38,902.90 | 2,531,761 |
| 2022-05-27 | 51,499.98 | 51,599.98 | 46,399.98 | 46,949.98 | 41,511.17 | 2,000,936 |
| 2022-05-26 | 48,749.98 | 49,199.98 | 47,849.98 | 49,199.98 | 43,500.52 | 984,991 |
| 2022-05-25 | 47,249.98 | 49,499.98 | 46,349.98 | 48,649.98 | 43,014.23 | 1,985,940 |
| 2022-05-24 | 47,399.98 | 49,599.98 | 46,199.98 | 46,349.98 | 40,980.67 | 1,804,648 |
| 2022-05-23 | 51,199.98 | 51,699.98 | 46,099.98 | 48,099.98 | 42,527.95 | 2,259,394 |
| 2022-05-20 | 50,899.98 | 50,899.98 | 48,899.98 | 50,899.98 | 45,003.59 | 2,060,901 |
| 2022-05-19 | 49,599.98 | 52,799.98 | 47,199.98 | 49,499.98 | 43,765.77 | 5,715,036 |
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.