HLB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 64,200.00 | 64,500.00 | 62,300.00 | 63,200.00 | 63,200.00 | 546,491 |
| 2026-04-17 | 63,700.00 | 64,300.00 | 60,700.00 | 62,700.00 | 62,700.00 | 867,341 |
| 2026-04-16 | 68,100.00 | 68,200.00 | 62,200.00 | 63,700.00 | 63,700.00 | 1,488,160 |
| 2026-04-15 | 64,000.00 | 68,500.00 | 61,000.00 | 68,200.00 | 68,200.00 | 1,910,866 |
| 2026-04-14 | 59,300.00 | 63,900.00 | 59,100.00 | 62,700.00 | 62,700.00 | 1,720,210 |
| 2026-04-13 | 55,800.00 | 58,700.00 | 55,700.00 | 58,300.00 | 58,300.00 | 781,583 |
| 2026-04-10 | 56,200.00 | 57,000.00 | 55,200.00 | 56,800.00 | 56,800.00 | 639,164 |
| 2026-04-09 | 54,600.00 | 56,800.00 | 54,200.00 | 55,900.00 | 55,900.00 | 934,011 |
| 2026-04-08 | 54,600.00 | 56,600.00 | 53,300.00 | 54,900.00 | 54,900.00 | 1,622,701 |
| 2026-04-07 | 51,300.00 | 54,000.00 | 51,200.00 | 52,200.00 | 52,200.00 | 671,708 |
| 2026-04-06 | 50,800.00 | 51,700.00 | 50,500.00 | 51,100.00 | 51,100.00 | 381,559 |
| 2026-04-03 | 51,600.00 | 52,200.00 | 50,700.00 | 51,100.00 | 51,100.00 | 321,569 |
| 2026-04-02 | 53,200.00 | 53,700.00 | 50,400.00 | 51,000.00 | 51,000.00 | 778,552 |
| 2026-04-01 | 52,400.00 | 53,800.00 | 51,900.00 | 53,100.00 | 53,100.00 | 562,699 |
| 2026-03-31 | 52,100.00 | 52,800.00 | 50,500.00 | 50,600.00 | 50,600.00 | 736,441 |
| 2026-03-30 | 56,600.00 | 56,600.00 | 52,600.00 | 53,500.00 | 53,500.00 | 1,143,717 |
| 2026-03-27 | 49,150.00 | 53,500.00 | 49,150.00 | 53,300.00 | 53,300.00 | 1,016,668 |
| 2026-03-26 | 51,200.00 | 51,700.00 | 49,900.00 | 49,950.00 | 49,950.00 | 430,706 |
| 2026-03-25 | 50,100.00 | 51,200.00 | 50,000.00 | 51,200.00 | 51,200.00 | 373,272 |
| 2026-03-24 | 50,000.00 | 50,800.00 | 49,500.00 | 50,000.00 | 50,000.00 | 433,158 |
| 2026-03-23 | 50,300.00 | 50,300.00 | 48,450.00 | 48,750.00 | 48,750.00 | 578,712 |
| 2026-03-20 | 50,600.00 | 51,800.00 | 50,400.00 | 51,700.00 | 51,700.00 | 609,319 |
| 2026-03-19 | 50,100.00 | 51,800.00 | 50,100.00 | 50,400.00 | 50,400.00 | 522,288 |
| 2026-03-18 | 51,200.00 | 51,400.00 | 50,100.00 | 51,300.00 | 51,300.00 | 586,469 |
| 2026-03-17 | 49,350.00 | 51,900.00 | 49,150.00 | 50,700.00 | 50,700.00 | 744,965 |
| 2026-03-16 | 48,450.00 | 49,950.00 | 48,200.00 | 48,750.00 | 48,750.00 | 443,078 |
| 2026-03-13 | 48,100.00 | 49,450.00 | 48,000.00 | 48,300.00 | 48,300.00 | 526,715 |
| 2026-03-12 | 48,650.00 | 49,350.00 | 48,150.00 | 49,000.00 | 49,000.00 | 778,761 |
| 2026-03-11 | 50,700.00 | 50,800.00 | 48,550.00 | 48,600.00 | 48,600.00 | 775,243 |
| 2026-03-10 | 51,200.00 | 51,400.00 | 50,100.00 | 50,400.00 | 50,400.00 | 666,980 |
| 2026-03-09 | 48,500.00 | 49,500.00 | 47,600.00 | 49,450.00 | 49,450.00 | 841,882 |
| 2026-03-06 | 49,750.00 | 52,500.00 | 49,000.00 | 50,800.00 | 50,800.00 | 917,404 |
| 2026-03-05 | 49,050.00 | 52,700.00 | 48,000.00 | 50,600.00 | 50,600.00 | 1,518,697 |
| 2026-03-04 | 51,500.00 | 53,500.00 | 45,550.00 | 45,700.00 | 45,700.00 | 1,792,284 |
| 2026-03-03 | 51,400.00 | 57,400.00 | 49,500.00 | 54,100.00 | 54,100.00 | 3,219,912 |
| 2026-02-27 | 51,100.00 | 51,900.00 | 50,800.00 | 51,800.00 | 51,800.00 | 1,365,130 |
| 2026-02-26 | 52,300.00 | 52,600.00 | 51,000.00 | 51,900.00 | 51,900.00 | 858,635 |
| 2026-02-25 | 52,500.00 | 52,600.00 | 51,700.00 | 52,000.00 | 52,000.00 | 489,434 |
| 2026-02-24 | 52,400.00 | 53,400.00 | 52,000.00 | 52,600.00 | 52,600.00 | 458,967 |
| 2026-02-23 | 53,500.00 | 54,400.00 | 52,100.00 | 52,500.00 | 52,500.00 | 680,836 |
| 2026-02-20 | 53,500.00 | 54,400.00 | 53,000.00 | 53,500.00 | 53,500.00 | 403,158 |
| 2026-02-19 | 51,600.00 | 54,400.00 | 51,300.00 | 54,000.00 | 54,000.00 | 1,036,500 |
| 2026-02-13 | 51,800.00 | 51,900.00 | 50,900.00 | 51,100.00 | 51,100.00 | 638,690 |
| 2026-02-12 | 52,300.00 | 52,800.00 | 51,400.00 | 52,200.00 | 52,200.00 | 1,092,020 |
| 2026-02-11 | 52,600.00 | 53,900.00 | 52,300.00 | 52,400.00 | 52,400.00 | 586,238 |
| 2026-02-10 | 52,700.00 | 54,000.00 | 52,100.00 | 52,100.00 | 52,100.00 | 565,504 |
| 2026-02-09 | 51,700.00 | 53,200.00 | 51,200.00 | 52,700.00 | 52,700.00 | 791,931 |
| 2026-02-06 | 50,600.00 | 51,800.00 | 50,000.00 | 50,700.00 | 50,700.00 | 904,440 |
| 2026-02-05 | 54,600.00 | 55,500.00 | 52,100.00 | 52,300.00 | 52,300.00 | 959,372 |
| 2026-02-04 | 55,800.00 | 56,400.00 | 54,600.00 | 55,000.00 | 55,000.00 | 791,799 |
| 2026-02-03 | 56,100.00 | 56,800.00 | 54,900.00 | 56,100.00 | 56,100.00 | 1,039,787 |
| 2026-02-02 | 57,200.00 | 57,400.00 | 53,400.00 | 54,200.00 | 54,200.00 | 1,560,837 |
| 2026-01-30 | 58,200.00 | 59,700.00 | 55,500.00 | 55,500.00 | 55,500.00 | 3,518,549 |
| 2026-01-29 | 66,500.00 | 68,200.00 | 63,200.00 | 65,300.00 | 65,300.00 | 2,295,387 |
| 2026-01-28 | 66,300.00 | 69,200.00 | 63,600.00 | 67,200.00 | 67,200.00 | 2,855,607 |
| 2026-01-27 | 62,300.00 | 66,500.00 | 62,000.00 | 66,300.00 | 66,300.00 | 2,226,194 |
| 2026-01-26 | 62,500.00 | 64,000.00 | 58,200.00 | 63,100.00 | 63,100.00 | 3,777,532 |
| 2026-01-23 | 52,700.00 | 57,600.00 | 52,400.00 | 57,300.00 | 57,300.00 | 2,142,675 |
| 2026-01-22 | 50,400.00 | 53,800.00 | 50,400.00 | 53,200.00 | 53,200.00 | 934,849 |
| 2026-01-21 | 51,300.00 | 51,500.00 | 49,900.00 | 50,200.00 | 50,200.00 | 788,379 |
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.