HLB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 29,599.99 | 31,249.99 | 29,499.99 | 31,049.99 | 27,453.07 | 577,284 |
| 2022-02-17 | 30,799.99 | 31,449.99 | 28,999.99 | 30,399.99 | 26,878.37 | 646,322 |
| 2022-02-16 | 29,299.99 | 30,899.99 | 29,199.99 | 30,849.99 | 27,276.24 | 598,567 |
| 2022-02-15 | 29,699.99 | 29,999.99 | 28,399.99 | 28,499.99 | 25,198.47 | 783,872 |
| 2022-02-14 | 30,049.99 | 30,399.99 | 29,249.99 | 29,699.99 | 26,259.46 | 690,017 |
| 2022-02-11 | 31,699.99 | 31,849.99 | 30,799.99 | 30,849.99 | 27,276.24 | 488,071 |
| 2022-02-10 | 31,849.99 | 32,599.98 | 31,399.99 | 31,999.99 | 28,293.02 | 598,138 |
| 2022-02-09 | 31,549.99 | 32,149.99 | 31,249.99 | 31,849.99 | 28,160.40 | 380,175 |
| 2022-02-08 | 31,749.99 | 32,199.99 | 30,899.99 | 31,449.99 | 27,806.74 | 591,284 |
| 2022-02-07 | 32,949.98 | 32,949.98 | 31,749.99 | 31,799.99 | 28,116.19 | 563,605 |
| 2022-02-04 | 32,099.99 | 33,149.98 | 31,999.99 | 32,999.98 | 29,177.18 | 481,342 |
| 2022-02-03 | 32,149.99 | 33,999.98 | 32,099.99 | 32,399.98 | 28,646.68 | 682,321 |
| 2022-01-28 | 29,749.99 | 31,849.99 | 29,749.99 | 31,699.99 | 28,027.77 | 814,786 |
| 2022-01-27 | 31,299.99 | 31,399.99 | 29,699.99 | 29,749.99 | 26,303.67 | 908,314 |
| 2022-01-26 | 30,549.99 | 31,999.99 | 30,549.99 | 31,149.99 | 27,541.49 | 591,205 |
| 2022-01-25 | 32,699.98 | 33,099.98 | 31,049.99 | 31,149.99 | 27,541.49 | 944,587 |
| 2022-01-24 | 33,399.98 | 33,799.98 | 32,449.98 | 32,699.98 | 28,911.93 | 604,854 |
| 2022-01-21 | 33,499.98 | 34,449.98 | 33,299.98 | 33,799.98 | 29,884.50 | 478,527 |
| 2022-01-20 | 32,999.98 | 34,399.98 | 32,699.98 | 34,199.98 | 30,238.17 | 609,938 |
| 2022-01-19 | 32,999.98 | 33,699.98 | 32,749.98 | 32,849.98 | 29,044.56 | 534,447 |
| 2022-01-18 | 33,999.98 | 35,199.98 | 33,449.98 | 33,749.98 | 29,840.30 | 605,347 |
| 2022-01-17 | 34,599.98 | 34,699.98 | 33,749.98 | 34,399.98 | 30,415.00 | 546,819 |
| 2022-01-14 | 35,099.98 | 35,099.98 | 34,399.98 | 34,649.98 | 30,636.04 | 622,893 |
| 2022-01-13 | 36,199.98 | 36,499.98 | 34,799.98 | 35,599.98 | 31,475.99 | 838,331 |
| 2022-01-12 | 34,699.98 | 36,249.98 | 34,699.98 | 36,099.98 | 31,918.07 | 668,973 |
| 2022-01-11 | 35,199.98 | 36,099.98 | 34,999.98 | 35,099.98 | 31,033.91 | 786,757 |
| 2022-01-10 | 34,899.98 | 37,149.98 | 34,099.98 | 35,499.98 | 31,387.57 | 980,530 |
| 2022-01-07 | 34,899.98 | 35,549.98 | 34,299.98 | 34,999.98 | 30,945.49 | 495,267 |
| 2022-01-06 | 34,999.98 | 35,849.98 | 34,199.98 | 34,499.98 | 30,503.41 | 679,148 |
| 2022-01-05 | 35,899.98 | 36,449.98 | 35,299.98 | 35,649.98 | 31,520.19 | 641,155 |
| 2022-01-04 | 36,499.98 | 36,649.98 | 35,649.98 | 35,899.98 | 31,741.23 | 708,649 |
| 2022-01-03 | 34,849.98 | 36,849.98 | 34,849.98 | 36,299.98 | 32,094.90 | 1,285,592 |
| 2021-12-30 | 35,349.98 | 35,549.98 | 33,549.98 | 34,799.98 | 30,768.66 | 1,263,856 |
| 2021-12-29 | 32,799.98 | 35,549.98 | 32,749.98 | 34,549.98 | 30,547.62 | 2,715,839 |
| 2021-12-28 | 32,899.98 | 33,649.98 | 31,849.99 | 32,649.98 | 28,867.72 | 2,423,797 |
| 2021-12-27 | 33,799.98 | 33,849.98 | 32,649.98 | 32,799.98 | 29,000.35 | 1,328,122 |
| 2021-12-24 | 33,699.98 | 34,099.98 | 33,399.98 | 33,549.98 | 29,663.47 | 710,711 |
| 2021-12-23 | 33,899.98 | 34,449.98 | 33,349.98 | 33,599.98 | 29,707.67 | 1,164,731 |
| 2021-12-22 | 34,999.98 | 35,599.98 | 34,149.98 | 34,499.98 | 30,503.41 | 811,875 |
| 2021-12-21 | 35,099.98 | 35,649.98 | 34,249.98 | 34,999.98 | 30,945.49 | 1,103,379 |
| 2021-12-20 | 36,149.98 | 36,699.98 | 34,149.98 | 34,899.98 | 30,857.08 | 2,710,458 |
| 2021-12-17 | 34,549.98 | 34,999.98 | 33,799.98 | 34,149.98 | 30,193.96 | 724,908 |
| 2021-12-16 | 35,099.98 | 35,449.98 | 34,449.98 | 34,549.98 | 30,547.62 | 689,464 |
| 2021-12-15 | 34,999.98 | 35,599.98 | 34,799.98 | 34,899.98 | 30,857.08 | 459,154 |
| 2021-12-14 | 35,049.98 | 35,599.98 | 34,949.98 | 35,099.98 | 31,033.91 | 559,568 |
| 2021-12-13 | 36,699.98 | 36,749.98 | 35,249.98 | 35,249.98 | 31,166.53 | 1,085,429 |
| 2021-12-10 | 37,449.98 | 37,449.98 | 36,599.98 | 36,599.98 | 32,360.14 | 491,938 |
| 2021-12-09 | 36,449.98 | 37,699.98 | 36,199.98 | 37,499.98 | 33,155.88 | 908,220 |
| 2021-12-08 | 36,699.98 | 37,249.98 | 36,349.98 | 36,399.98 | 32,183.31 | 576,309 |
| 2021-12-07 | 36,449.98 | 37,049.98 | 36,099.98 | 36,499.98 | 32,271.73 | 460,555 |
| 2021-12-06 | 37,749.98 | 38,649.98 | 36,149.98 | 36,449.98 | 32,227.52 | 886,398 |
| 2021-12-03 | 36,649.98 | 38,249.98 | 36,149.98 | 37,799.98 | 33,421.13 | 880,812 |
| 2021-12-02 | 35,799.98 | 36,999.98 | 35,799.98 | 36,649.98 | 32,404.35 | 708,508 |
| 2021-12-01 | 35,999.98 | 37,049.98 | 35,799.98 | 36,299.98 | 32,094.90 | 719,903 |
| 2021-11-30 | 37,549.98 | 37,599.98 | 35,999.98 | 35,999.98 | 31,829.65 | 1,025,008 |
| 2021-11-29 | 36,049.98 | 38,049.98 | 36,049.98 | 37,249.98 | 32,934.85 | 842,080 |
| 2021-11-26 | 38,599.98 | 38,649.98 | 37,199.98 | 37,299.98 | 32,979.05 | 899,015 |
| 2021-11-25 | 38,549.98 | 39,349.98 | 37,399.98 | 38,649.98 | 34,172.67 | 920,885 |
| 2021-11-24 | 39,549.98 | 40,199.98 | 38,449.98 | 38,599.98 | 34,128.46 | 860,372 |
| 2021-11-23 | 39,549.98 | 40,099.98 | 38,949.98 | 39,649.98 | 35,056.82 | 817,586 |
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.