See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.69▲ 1.59%
← 028300.KQ stock page

HLB Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-1847,099.9853,199.9846,049.9852,299.9846,241.4110,409,916
2022-05-1743,699.9846,399.9843,399.9845,699.9840,405.972,754,638
2022-05-1644,999.9848,199.9842,849.9844,299.9839,168.156,682,222
2022-05-1338,999.9843,899.9834,949.9842,499.9837,576.6711,947,675
2022-05-1230,599.9936,899.9830,549.9933,799.9829,884.506,203,246
2022-05-1128,899.9931,099.9928,499.9930,999.9927,408.861,139,596
2022-05-1028,999.9929,599.9928,849.9928,899.9925,552.14685,039
2022-05-0930,049.9930,699.9929,449.9929,499.9926,082.63647,983
2022-05-0629,499.9930,099.9929,099.9929,949.9926,480.50485,914
2022-05-0429,999.9930,049.9929,499.9929,499.9926,082.63399,309
2022-05-0330,399.9930,599.9929,899.9929,999.9926,524.71341,038
2022-05-0230,549.9930,999.9930,249.9930,349.9926,834.16413,438
2022-04-2929,649.9931,099.9929,499.9931,099.9927,497.28674,548
2022-04-2830,099.9930,099.9929,599.9929,649.9926,215.25433,595
2022-04-2729,199.9930,299.9929,149.9929,599.9926,171.05460,700
2022-04-2629,899.9930,499.9929,399.9930,099.9926,613.12524,099
2022-04-2528,549.9930,999.9928,549.9929,199.9925,817.381,100,734
2022-04-2230,049.9930,149.9929,249.9929,349.9925,950.01700,309
2022-04-2130,749.9931,149.9930,349.9930,349.9926,834.16385,416
2022-04-2031,099.9931,349.9930,699.9930,699.9927,143.62311,195
2022-04-1930,549.9931,649.9930,549.9931,249.9927,629.90574,302
2022-04-1830,149.9930,749.9930,099.9930,499.9926,966.79299,371
2022-04-1530,199.9930,899.9929,749.9930,499.9926,966.79407,842
2022-04-1430,649.9931,449.9930,399.9930,549.9927,010.99477,459
2022-04-1329,249.9930,649.9929,049.9930,649.9927,099.41593,399
2022-04-1229,099.9929,399.9928,899.9929,049.9925,684.76382,425
2022-04-1129,749.9930,499.9929,249.9929,249.9925,861.59701,501
2022-04-0830,049.9930,299.9929,599.9929,799.9926,347.88357,147
2022-04-0729,499.9929,999.9929,249.9929,949.9926,480.50478,264
2022-04-0630,699.9930,699.9929,799.9929,899.9926,436.29649,713
2022-04-0530,849.9931,399.9930,599.9930,849.9927,276.24359,615
2022-04-0430,399.9930,999.9929,999.9930,799.9927,232.03480,320
2022-04-0130,649.9931,149.9930,199.9930,699.9927,143.62394,516
2022-03-3130,149.9930,999.9930,149.9930,649.9927,099.41469,042
2022-03-3030,299.9930,349.9929,899.9930,099.9926,613.12299,502
2022-03-2930,099.9930,799.9929,749.9930,099.9926,613.12521,429
2022-03-2830,599.9930,599.9929,749.9929,849.9926,392.08541,075
2022-03-2531,349.9931,649.9930,499.9930,549.9927,010.99514,549
2022-03-2431,599.9931,699.9930,999.9931,349.9927,718.32485,921
2022-03-2332,249.9932,799.9831,599.9931,899.9928,204.61497,564
2022-03-2232,749.9832,799.9831,849.9932,349.9928,602.48527,745
2022-03-2133,199.9834,199.9832,699.9832,899.9829,088.76593,276
2022-03-1833,649.9833,649.9832,349.9932,999.9829,177.18841,827
2022-03-1732,799.9834,549.9832,349.9934,049.9830,105.541,311,721
2022-03-1631,049.9932,399.9830,849.9932,349.9928,602.48935,288
2022-03-1529,049.9932,449.9828,849.9931,249.9927,629.902,096,698
2022-03-1430,199.9930,349.9928,899.9928,899.9925,552.14613,790
2022-03-1130,599.9930,599.9929,849.9930,099.9926,613.12385,525
2022-03-1030,199.9931,249.9930,049.9930,599.9927,055.20832,646
2022-03-0828,849.9929,999.9928,599.9929,349.9925,950.01661,949
2022-03-0730,199.9930,249.9929,449.9929,449.9926,038.42535,076
2022-03-0431,099.9931,249.9930,449.9930,699.9927,143.62410,307
2022-03-0330,649.9931,299.9930,549.9931,299.9927,674.11420,472
2022-03-0230,699.9931,449.9930,449.9930,599.9927,055.20413,554
2022-02-2830,799.9931,149.9930,499.9931,099.9927,497.28800,231
2022-02-2529,599.9931,499.9929,599.9930,849.9927,276.241,012,997
2022-02-2429,199.9929,599.9928,549.9928,849.9925,507.93749,239
2022-02-2329,799.9930,399.9929,549.9929,899.9926,436.29382,267
2022-02-2229,749.9930,149.9929,249.9929,699.9926,259.46572,918
2022-02-2130,399.9930,899.9929,799.9930,599.9927,055.20377,104
← NewerPage 19 of 21 · 1,228 trading daysOlder →

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.