HLB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 51,500.00 | 53,200.00 | 51,200.00 | 52,100.00 | 52,100.00 | 661,528 |
| 2026-01-19 | 51,500.00 | 51,800.00 | 50,500.00 | 51,600.00 | 51,600.00 | 514,672 |
| 2026-01-16 | 52,300.00 | 52,700.00 | 51,600.00 | 52,600.00 | 52,600.00 | 612,413 |
| 2026-01-15 | 51,900.00 | 54,100.00 | 51,600.00 | 53,300.00 | 53,300.00 | 548,104 |
| 2026-01-14 | 52,900.00 | 53,000.00 | 51,400.00 | 52,500.00 | 52,500.00 | 466,968 |
| 2026-01-13 | 54,500.00 | 55,000.00 | 51,900.00 | 52,000.00 | 52,000.00 | 756,393 |
| 2026-01-12 | 53,100.00 | 55,000.00 | 52,200.00 | 54,500.00 | 54,500.00 | 979,386 |
| 2026-01-09 | 50,300.00 | 50,700.00 | 49,600.00 | 50,600.00 | 50,600.00 | 458,541 |
| 2026-01-08 | 53,500.00 | 53,900.00 | 51,000.00 | 51,000.00 | 51,000.00 | 895,219 |
| 2026-01-07 | 53,700.00 | 54,400.00 | 53,200.00 | 54,300.00 | 54,300.00 | 573,443 |
| 2026-01-06 | 54,800.00 | 56,000.00 | 53,500.00 | 54,600.00 | 54,600.00 | 797,065 |
| 2026-01-05 | 53,800.00 | 54,200.00 | 52,100.00 | 53,900.00 | 53,900.00 | 854,905 |
| 2026-01-02 | 51,600.00 | 54,600.00 | 51,600.00 | 52,900.00 | 52,900.00 | 1,058,344 |
| 2025-12-30 | 48,250.00 | 52,800.00 | 48,200.00 | 50,800.00 | 50,800.00 | 1,676,330 |
| 2025-12-29 | 46,300.00 | 49,200.00 | 45,900.00 | 49,050.00 | 49,050.00 | 694,496 |
| 2025-12-26 | 46,500.00 | 47,100.00 | 45,950.00 | 46,050.00 | 46,050.00 | 475,754 |
| 2025-12-24 | 46,200.00 | 46,800.00 | 45,950.00 | 46,550.00 | 46,550.00 | 310,958 |
| 2025-12-23 | 46,700.00 | 46,950.00 | 46,000.00 | 46,600.00 | 46,600.00 | 321,584 |
| 2025-12-22 | 46,600.00 | 46,650.00 | 46,000.00 | 46,350.00 | 46,350.00 | 273,302 |
| 2025-12-19 | 46,150.00 | 46,600.00 | 45,350.00 | 46,350.00 | 46,350.00 | 414,736 |
| 2025-12-18 | 46,450.00 | 46,500.00 | 45,450.00 | 46,000.00 | 46,000.00 | 246,097 |
| 2025-12-17 | 46,150.00 | 46,550.00 | 45,900.00 | 46,450.00 | 46,450.00 | 247,862 |
| 2025-12-16 | 47,150.00 | 47,550.00 | 46,100.00 | 46,150.00 | 46,150.00 | 377,397 |
| 2025-12-15 | 47,500.00 | 47,750.00 | 46,950.00 | 47,050.00 | 47,050.00 | 377,930 |
| 2025-12-12 | 48,450.00 | 48,750.00 | 47,750.00 | 48,100.00 | 48,100.00 | 295,382 |
| 2025-12-11 | 48,850.00 | 49,000.00 | 48,100.00 | 48,300.00 | 48,300.00 | 578,133 |
| 2025-12-10 | 48,900.00 | 49,000.00 | 48,200.00 | 49,000.00 | 49,000.00 | 264,628 |
| 2025-12-09 | 49,100.00 | 49,750.00 | 48,850.00 | 49,350.00 | 49,350.00 | 244,293 |
| 2025-12-08 | 49,450.00 | 49,700.00 | 48,600.00 | 49,600.00 | 49,600.00 | 334,844 |
| 2025-12-05 | 48,450.00 | 49,950.00 | 47,650.00 | 49,100.00 | 49,100.00 | 514,591 |
| 2025-12-04 | 49,050.00 | 49,100.00 | 47,700.00 | 48,300.00 | 48,300.00 | 410,040 |
| 2025-12-03 | 50,000.00 | 50,200.00 | 48,500.00 | 48,600.00 | 48,600.00 | 533,605 |
| 2025-12-02 | 49,550.00 | 50,900.00 | 49,100.00 | 50,700.00 | 50,700.00 | 559,566 |
| 2025-12-01 | 47,350.00 | 49,500.00 | 47,350.00 | 48,550.00 | 48,550.00 | 568,873 |
| 2025-11-28 | 46,700.00 | 47,200.00 | 46,150.00 | 46,900.00 | 46,900.00 | 443,852 |
| 2025-11-27 | 47,150.00 | 47,200.00 | 46,200.00 | 46,250.00 | 46,250.00 | 206,554 |
| 2025-11-26 | 46,350.00 | 47,400.00 | 45,800.00 | 46,650.00 | 46,650.00 | 365,226 |
| 2025-11-25 | 44,800.00 | 46,150.00 | 44,450.00 | 45,800.00 | 45,800.00 | 365,713 |
| 2025-11-24 | 45,450.00 | 45,800.00 | 44,100.00 | 44,150.00 | 44,150.00 | 550,888 |
| 2025-11-21 | 44,750.00 | 45,600.00 | 44,350.00 | 44,900.00 | 44,900.00 | 402,467 |
| 2025-11-20 | 46,950.00 | 47,600.00 | 46,200.00 | 46,350.00 | 46,350.00 | 371,039 |
| 2025-11-19 | 47,150.00 | 47,650.00 | 45,900.00 | 46,300.00 | 46,300.00 | 449,151 |
| 2025-11-18 | 48,900.00 | 49,100.00 | 47,600.00 | 47,600.00 | 47,600.00 | 474,504 |
| 2025-11-17 | 49,800.00 | 49,800.00 | 48,200.00 | 49,600.00 | 49,600.00 | 394,124 |
| 2025-11-14 | 50,000.00 | 52,500.00 | 49,300.00 | 49,400.00 | 49,400.00 | 627,875 |
| 2025-11-13 | 50,400.00 | 51,600.00 | 49,550.00 | 50,700.00 | 50,700.00 | 560,714 |
| 2025-11-12 | 49,500.00 | 51,300.00 | 49,050.00 | 50,400.00 | 50,400.00 | 651,932 |
| 2025-11-11 | 48,950.00 | 50,100.00 | 47,750.00 | 48,900.00 | 48,900.00 | 599,426 |
| 2025-11-10 | 51,500.00 | 51,500.00 | 48,700.00 | 48,950.00 | 48,950.00 | 716,378 |
| 2025-11-07 | 48,850.00 | 50,800.00 | 47,000.00 | 47,600.00 | 47,600.00 | 942,450 |
| 2025-11-06 | 55,000.00 | 55,000.00 | 50,400.00 | 50,500.00 | 50,500.00 | 1,265,134 |
| 2025-11-05 | 56,600.00 | 56,700.00 | 53,000.00 | 54,400.00 | 54,400.00 | 1,510,205 |
| 2025-11-04 | 55,800.00 | 58,700.00 | 52,700.00 | 53,600.00 | 53,600.00 | 4,508,584 |
| 2025-11-03 | 49,100.00 | 49,250.00 | 46,300.00 | 47,150.00 | 47,150.00 | 729,057 |
| 2025-10-31 | 49,450.00 | 49,550.00 | 48,050.00 | 48,600.00 | 48,600.00 | 497,800 |
| 2025-10-30 | 48,400.00 | 51,400.00 | 48,400.00 | 49,000.00 | 49,000.00 | 1,011,454 |
| 2025-10-29 | 48,800.00 | 49,700.00 | 47,250.00 | 48,050.00 | 48,050.00 | 680,029 |
| 2025-10-28 | 46,550.00 | 47,700.00 | 45,750.00 | 47,650.00 | 47,650.00 | 693,896 |
| 2025-10-27 | 46,500.00 | 46,750.00 | 44,750.00 | 46,200.00 | 46,200.00 | 637,210 |
| 2025-10-24 | 44,550.00 | 46,250.00 | 44,150.00 | 45,550.00 | 45,550.00 | 628,317 |
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.