HLB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 41,249.98 | 41,849.98 | 39,999.98 | 39,999.98 | 35,366.28 | 860,569 |
| 2021-11-19 | 39,049.98 | 41,899.98 | 38,499.98 | 41,749.98 | 36,913.55 | 1,508,828 |
| 2021-11-18 | 39,199.98 | 40,099.98 | 38,649.98 | 38,949.98 | 34,437.91 | 834,246 |
| 2021-11-17 | 41,249.98 | 41,749.98 | 39,499.98 | 39,899.98 | 35,277.86 | 1,002,415 |
| 2021-11-16 | 39,749.98 | 41,599.98 | 39,399.98 | 41,149.98 | 36,383.06 | 1,218,852 |
| 2021-11-15 | 39,399.98 | 40,499.98 | 38,849.98 | 39,599.98 | 35,012.61 | 868,262 |
| 2021-11-12 | 38,099.98 | 39,499.98 | 37,999.98 | 38,899.98 | 34,393.70 | 816,086 |
| 2021-11-11 | 39,649.98 | 40,049.98 | 38,349.98 | 38,799.98 | 34,305.29 | 1,034,881 |
| 2021-11-10 | 39,849.98 | 40,899.98 | 39,499.98 | 39,799.98 | 35,189.45 | 813,590 |
| 2021-11-09 | 40,699.98 | 41,799.98 | 40,249.98 | 40,349.98 | 35,675.73 | 744,889 |
| 2021-11-08 | 44,199.98 | 44,649.98 | 39,449.98 | 40,999.98 | 36,250.43 | 2,287,200 |
| 2021-11-05 | 43,499.98 | 45,099.98 | 42,049.98 | 43,649.98 | 38,593.45 | 1,437,722 |
| 2021-11-04 | 42,499.98 | 43,249.98 | 41,799.98 | 42,499.98 | 37,576.67 | 639,303 |
| 2021-11-03 | 43,699.98 | 43,749.98 | 42,349.98 | 42,449.98 | 37,532.46 | 750,177 |
| 2021-11-02 | 43,599.98 | 44,049.98 | 42,699.98 | 43,799.98 | 38,726.07 | 676,656 |
| 2021-11-01 | 42,199.98 | 44,499.98 | 42,049.98 | 43,599.98 | 38,549.24 | 1,165,783 |
| 2021-10-29 | 42,849.98 | 43,799.98 | 41,499.98 | 42,099.98 | 37,223.01 | 1,314,782 |
| 2021-10-28 | 42,799.98 | 43,949.98 | 42,349.98 | 42,699.98 | 37,753.50 | 1,331,491 |
| 2021-10-27 | 45,299.98 | 45,399.98 | 42,699.98 | 43,349.98 | 38,328.20 | 2,127,991 |
| 2021-10-26 | 46,349.98 | 46,549.98 | 44,399.98 | 45,199.98 | 39,963.89 | 1,650,563 |
| 2021-10-25 | 46,199.98 | 47,449.98 | 46,049.98 | 46,349.98 | 40,980.67 | 743,094 |
| 2021-10-22 | 48,199.98 | 49,949.98 | 46,699.98 | 47,149.98 | 41,688.00 | 1,295,043 |
| 2021-10-21 | 47,049.98 | 48,499.98 | 45,799.98 | 48,149.98 | 42,572.16 | 154,927 |
| 2021-10-20 | 50,799.98 | 50,899.98 | 46,849.98 | 47,999.98 | 42,439.53 | 1,431,310 |
| 2021-10-19 | 49,799.98 | 51,999.98 | 49,449.98 | 50,899.98 | 45,003.59 | 1,178,013 |
| 2021-10-18 | 49,749.98 | 51,199.98 | 48,599.98 | 49,149.98 | 43,456.31 | 753,057 |
| 2021-10-15 | 51,899.98 | 51,999.98 | 49,049.98 | 49,749.98 | 43,986.81 | 1,153,505 |
| 2021-10-14 | 47,199.98 | 51,199.98 | 46,999.98 | 50,399.98 | 44,561.51 | 1,848,238 |
← NewerPage 21 of 21 · 1,228 trading days
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.