HLB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 32,250.00 | 34,100.00 | 30,150.00 | 30,550.00 | 30,550.00 | 1,282,210 |
| 2026-07-16 | 40,400.00 | 40,450.00 | 34,900.00 | 35,300.00 | 35,300.00 | 3,528,292 |
| 2026-07-15 | 30,700.00 | 34,700.00 | 29,900.00 | 34,700.00 | 34,700.00 | 1,051,756 |
| 2026-07-14 | 25,250.00 | 27,300.00 | 24,150.00 | 26,700.00 | 26,700.00 | 2,942,363 |
| 2026-07-13 | 29,550.00 | 30,500.00 | 25,650.00 | 25,650.00 | 25,650.00 | 4,620,515 |
| 2026-07-10 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 314,485 |
| 2026-07-09 | 50,600.00 | 54,900.00 | 49,500.00 | 52,200.00 | 52,200.00 | 1,206,969 |
| 2026-07-08 | 51,700.00 | 51,700.00 | 49,400.00 | 50,100.00 | 50,100.00 | 694,623 |
| 2026-07-07 | 48,550.00 | 51,700.00 | 47,650.00 | 51,700.00 | 51,700.00 | 978,756 |
| 2026-07-06 | 48,650.00 | 51,000.00 | 47,950.00 | 48,750.00 | 48,750.00 | 449,363 |
| 2026-07-03 | 48,000.00 | 48,750.00 | 46,300.00 | 48,350.00 | 48,350.00 | 473,716 |
| 2026-07-02 | 49,000.00 | 49,200.00 | 47,150.00 | 47,350.00 | 47,350.00 | 574,660 |
| 2026-07-01 | 51,600.00 | 52,500.00 | 49,400.00 | 50,200.00 | 50,200.00 | 571,293 |
| 2026-06-30 | 50,300.00 | 52,300.00 | 49,650.00 | 52,000.00 | 52,000.00 | 565,441 |
| 2026-06-29 | 48,300.00 | 51,200.00 | 48,100.00 | 51,000.00 | 51,000.00 | 717,110 |
| 2026-06-26 | 49,100.00 | 49,700.00 | 46,800.00 | 47,700.00 | 47,700.00 | 701,521 |
| 2026-06-25 | 49,800.00 | 51,500.00 | 49,000.00 | 49,000.00 | 49,000.00 | 573,986 |
| 2026-06-24 | 48,750.00 | 51,000.00 | 47,500.00 | 50,300.00 | 50,300.00 | 672,136 |
| 2026-06-23 | 50,700.00 | 53,500.00 | 47,200.00 | 47,500.00 | 47,500.00 | 957,135 |
| 2026-06-22 | 48,100.00 | 51,000.00 | 47,300.00 | 50,800.00 | 50,800.00 | 671,337 |
| 2026-06-19 | 49,800.00 | 50,500.00 | 47,400.00 | 48,100.00 | 48,100.00 | 762,240 |
| 2026-06-18 | 50,800.00 | 53,000.00 | 50,000.00 | 50,100.00 | 50,100.00 | 780,514 |
| 2026-06-17 | 48,300.00 | 51,800.00 | 46,300.00 | 50,800.00 | 50,800.00 | 1,032,365 |
| 2026-06-16 | 44,800.00 | 55,900.00 | 42,250.00 | 48,350.00 | 48,350.00 | 2,962,022 |
| 2026-06-15 | 46,350.00 | 47,600.00 | 45,050.00 | 45,500.00 | 45,500.00 | 620,264 |
| 2026-06-12 | 48,350.00 | 48,700.00 | 46,000.00 | 46,100.00 | 46,100.00 | 712,331 |
| 2026-06-11 | 47,950.00 | 49,200.00 | 41,900.00 | 47,400.00 | 47,400.00 | 1,877,935 |
| 2026-06-10 | 48,500.00 | 50,900.00 | 47,250.00 | 48,500.00 | 48,500.00 | 610,502 |
| 2026-06-09 | 48,600.00 | 51,600.00 | 47,650.00 | 48,700.00 | 48,700.00 | 906,209 |
| 2026-06-08 | 50,000.00 | 50,200.00 | 47,550.00 | 48,300.00 | 48,300.00 | 900,497 |
| 2026-06-05 | 52,900.00 | 53,000.00 | 49,850.00 | 50,600.00 | 50,600.00 | 806,277 |
| 2026-06-04 | 52,300.00 | 53,700.00 | 50,400.00 | 52,500.00 | 52,500.00 | 534,555 |
| 2026-06-02 | 54,300.00 | 54,600.00 | 51,200.00 | 52,100.00 | 52,100.00 | 822,902 |
| 2026-06-01 | 53,100.00 | 56,400.00 | 50,600.00 | 55,500.00 | 55,500.00 | 1,126,961 |
| 2026-05-29 | 50,700.00 | 50,900.00 | 49,500.00 | 50,800.00 | 50,800.00 | 1,578,915 |
| 2026-05-28 | 51,800.00 | 52,300.00 | 49,550.00 | 50,500.00 | 50,500.00 | 507,850 |
| 2026-05-27 | 52,300.00 | 53,500.00 | 50,900.00 | 51,000.00 | 51,000.00 | 651,552 |
| 2026-05-26 | 52,400.00 | 55,300.00 | 52,200.00 | 52,400.00 | 52,400.00 | 669,798 |
| 2026-05-22 | 48,000.00 | 53,200.00 | 47,600.00 | 50,900.00 | 50,900.00 | 961,216 |
| 2026-05-21 | 48,050.00 | 50,200.00 | 46,700.00 | 46,800.00 | 46,800.00 | 665,177 |
| 2026-05-20 | 48,550.00 | 49,100.00 | 46,500.00 | 47,600.00 | 47,600.00 | 631,066 |
| 2026-05-19 | 51,200.00 | 52,100.00 | 48,050.00 | 49,500.00 | 49,500.00 | 699,434 |
| 2026-05-18 | 51,000.00 | 51,100.00 | 48,675.00 | 50,300.00 | 50,300.00 | 641,248 |
| 2026-05-15 | 54,400.00 | 54,500.00 | 50,800.00 | 51,900.00 | 51,900.00 | 750,575 |
| 2026-05-14 | 51,600.00 | 53,900.00 | 51,000.00 | 53,200.00 | 53,200.00 | 774,589 |
| 2026-05-13 | 58,600.00 | 58,900.00 | 53,300.00 | 53,500.00 | 53,500.00 | 1,002,076 |
| 2026-05-12 | 56,000.00 | 58,900.00 | 55,200.00 | 56,600.00 | 56,600.00 | 921,598 |
| 2026-05-11 | 57,100.00 | 58,500.00 | 55,800.00 | 56,500.00 | 56,500.00 | 760,172 |
| 2026-05-08 | 59,500.00 | 60,100.00 | 57,500.00 | 58,200.00 | 58,200.00 | 540,832 |
| 2026-05-07 | 61,800.00 | 62,800.00 | 59,500.00 | 59,500.00 | 59,500.00 | 599,341 |
| 2026-05-06 | 61,500.00 | 63,600.00 | 60,500.00 | 61,700.00 | 61,700.00 | 597,668 |
| 2026-05-04 | 61,200.00 | 62,500.00 | 59,800.00 | 60,900.00 | 60,900.00 | 437,693 |
| 2026-04-30 | 62,200.00 | 62,900.00 | 60,800.00 | 60,800.00 | 60,800.00 | 418,522 |
| 2026-04-29 | 62,600.00 | 63,900.00 | 62,500.00 | 63,000.00 | 63,000.00 | 310,872 |
| 2026-04-28 | 62,000.00 | 63,700.00 | 61,700.00 | 62,900.00 | 62,900.00 | 525,102 |
| 2026-04-27 | 60,600.00 | 62,900.00 | 60,500.00 | 61,900.00 | 61,900.00 | 536,030 |
| 2026-04-24 | 59,200.00 | 60,800.00 | 58,800.00 | 60,200.00 | 60,200.00 | 295,667 |
| 2026-04-23 | 61,100.00 | 61,200.00 | 59,100.00 | 59,900.00 | 59,900.00 | 532,950 |
| 2026-04-22 | 61,500.00 | 61,900.00 | 59,100.00 | 60,600.00 | 60,600.00 | 685,507 |
| 2026-04-21 | 63,000.00 | 64,500.00 | 62,000.00 | 62,400.00 | 62,400.00 | 505,216 |
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.