HLB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 44,550.00 | 46,250.00 | 44,150.00 | 45,550.00 | 45,550.00 | 628,317 |
| 2025-10-23 | 45,000.00 | 45,450.00 | 43,950.00 | 44,350.00 | 44,350.00 | 511,236 |
| 2025-10-22 | 45,100.00 | 45,500.00 | 43,900.00 | 44,200.00 | 44,200.00 | 754,054 |
| 2025-10-21 | 42,750.00 | 46,800.00 | 42,300.00 | 45,800.00 | 45,800.00 | 3,225,394 |
| 2025-10-20 | 42,250.00 | 42,300.00 | 39,800.00 | 41,200.00 | 41,200.00 | 981,277 |
| 2025-10-17 | 39,100.00 | 41,250.00 | 39,000.00 | 39,800.00 | 39,800.00 | 648,065 |
| 2025-10-16 | 38,750.00 | 40,050.00 | 38,600.00 | 39,800.00 | 39,800.00 | 596,107 |
| 2025-10-15 | 38,300.00 | 38,900.00 | 37,500.00 | 38,550.00 | 38,550.00 | 394,682 |
| 2025-10-14 | 39,000.00 | 39,100.00 | 38,000.00 | 38,050.00 | 38,050.00 | 425,241 |
| 2025-10-13 | 36,850.00 | 40,400.00 | 36,150.00 | 39,350.00 | 39,350.00 | 965,177 |
| 2025-10-10 | 37,950.00 | 38,100.00 | 36,800.00 | 37,000.00 | 37,000.00 | 417,257 |
| 2025-10-02 | 38,100.00 | 38,750.00 | 37,800.00 | 38,000.00 | 38,000.00 | 319,314 |
| 2025-10-01 | 37,850.00 | 38,300.00 | 37,800.00 | 37,900.00 | 37,900.00 | 180,237 |
| 2025-09-30 | 38,500.00 | 38,750.00 | 37,850.00 | 37,950.00 | 37,950.00 | 357,996 |
| 2025-09-29 | 38,950.00 | 39,550.00 | 38,700.00 | 38,800.00 | 38,800.00 | 277,105 |
| 2025-09-26 | 39,150.00 | 39,250.00 | 38,300.00 | 38,750.00 | 38,750.00 | 333,848 |
| 2025-09-25 | 38,700.00 | 39,900.00 | 38,600.00 | 39,650.00 | 39,650.00 | 362,195 |
| 2025-09-24 | 39,050.00 | 39,350.00 | 38,100.00 | 39,150.00 | 39,150.00 | 294,178 |
| 2025-09-23 | 38,850.00 | 39,350.00 | 38,000.00 | 38,850.00 | 38,850.00 | 502,756 |
| 2025-09-22 | 39,250.00 | 39,400.00 | 38,750.00 | 39,050.00 | 39,050.00 | 296,913 |
| 2025-09-19 | 39,550.00 | 39,900.00 | 38,900.00 | 39,550.00 | 39,550.00 | 475,451 |
| 2025-09-18 | 39,100.00 | 40,400.00 | 39,100.00 | 39,650.00 | 39,650.00 | 384,002 |
| 2025-09-17 | 38,650.00 | 39,150.00 | 38,200.00 | 38,950.00 | 38,950.00 | 266,822 |
| 2025-09-16 | 38,800.00 | 39,400.00 | 38,550.00 | 38,800.00 | 38,800.00 | 368,462 |
| 2025-09-15 | 38,600.00 | 39,000.00 | 38,200.00 | 38,650.00 | 38,650.00 | 362,624 |
| 2025-09-12 | 39,200.00 | 39,350.00 | 38,550.00 | 39,050.00 | 39,050.00 | 340,935 |
| 2025-09-11 | 38,550.00 | 39,700.00 | 38,450.00 | 39,150.00 | 39,150.00 | 498,846 |
| 2025-09-10 | 38,050.00 | 39,050.00 | 37,800.00 | 38,650.00 | 38,650.00 | 344,271 |
| 2025-09-09 | 38,900.00 | 39,000.00 | 37,500.00 | 38,000.00 | 38,000.00 | 516,368 |
| 2025-09-08 | 41,250.00 | 41,300.00 | 38,400.00 | 38,750.00 | 38,750.00 | 719,264 |
| 2025-09-05 | 39,500.00 | 43,100.00 | 39,500.00 | 40,550.00 | 40,550.00 | 1,378,836 |
| 2025-09-04 | 39,100.00 | 40,000.00 | 39,100.00 | 39,450.00 | 39,450.00 | 278,032 |
| 2025-09-03 | 39,250.00 | 40,450.00 | 39,150.00 | 39,300.00 | 39,300.00 | 438,067 |
| 2025-09-02 | 39,100.00 | 39,700.00 | 38,150.00 | 39,500.00 | 39,500.00 | 341,979 |
| 2025-09-01 | 37,800.00 | 40,750.00 | 37,700.00 | 38,700.00 | 38,700.00 | 871,999 |
| 2025-08-29 | 38,000.00 | 38,800.00 | 37,400.00 | 37,750.00 | 37,750.00 | 466,352 |
| 2025-08-28 | 36,950.00 | 38,550.00 | 36,700.00 | 37,750.00 | 37,750.00 | 514,119 |
| 2025-08-27 | 38,350.00 | 38,500.00 | 37,000.00 | 37,500.00 | 37,500.00 | 536,139 |
| 2025-08-26 | 36,700.00 | 37,900.00 | 36,200.00 | 37,900.00 | 37,900.00 | 1,014,445 |
| 2025-08-25 | 37,500.00 | 38,550.00 | 36,950.00 | 37,050.00 | 37,050.00 | 610,022 |
| 2025-08-22 | 39,650.00 | 39,750.00 | 36,750.00 | 37,400.00 | 37,400.00 | 915,753 |
| 2025-08-21 | 38,600.00 | 40,100.00 | 38,550.00 | 39,400.00 | 39,400.00 | 576,186 |
| 2025-08-20 | 38,500.00 | 38,750.00 | 37,650.00 | 38,150.00 | 38,150.00 | 614,943 |
| 2025-08-19 | 39,000.00 | 39,750.00 | 38,600.00 | 39,150.00 | 39,150.00 | 612,221 |
| 2025-08-18 | 39,800.00 | 40,350.00 | 39,150.00 | 39,600.00 | 39,600.00 | 612,280 |
| 2025-08-14 | 41,900.00 | 42,350.00 | 40,400.00 | 41,300.00 | 41,300.00 | 462,243 |
| 2025-08-13 | 41,100.00 | 42,500.00 | 40,900.00 | 41,750.00 | 41,750.00 | 541,451 |
| 2025-08-12 | 42,000.00 | 42,400.00 | 40,800.00 | 40,850.00 | 40,850.00 | 478,740 |
| 2025-08-11 | 40,900.00 | 42,050.00 | 39,700.00 | 40,800.00 | 40,800.00 | 1,442,923 |
| 2025-08-08 | 43,800.00 | 45,200.00 | 42,450.00 | 42,600.00 | 42,600.00 | 846,014 |
| 2025-08-07 | 46,250.00 | 46,400.00 | 44,400.00 | 44,600.00 | 44,600.00 | 607,285 |
| 2025-08-06 | 47,700.00 | 47,700.00 | 46,350.00 | 46,500.00 | 46,500.00 | 306,078 |
| 2025-08-05 | 47,800.00 | 48,250.00 | 47,350.00 | 47,550.00 | 47,550.00 | 288,121 |
| 2025-08-04 | 45,450.00 | 48,200.00 | 44,600.00 | 47,850.00 | 47,850.00 | 526,230 |
| 2025-08-01 | 46,950.00 | 47,450.00 | 45,800.00 | 46,050.00 | 46,050.00 | 517,886 |
| 2025-07-31 | 48,050.00 | 48,350.00 | 46,800.00 | 48,000.00 | 48,000.00 | 681,773 |
| 2025-07-30 | 48,400.00 | 48,800.00 | 47,500.00 | 48,050.00 | 48,050.00 | 547,791 |
| 2025-07-29 | 49,100.00 | 49,200.00 | 48,400.00 | 49,000.00 | 49,000.00 | 333,952 |
| 2025-07-28 | 50,000.00 | 50,100.00 | 49,050.00 | 49,550.00 | 49,550.00 | 308,539 |
| 2025-07-25 | 49,300.00 | 50,500.00 | 49,150.00 | 50,000.00 | 50,000.00 | 296,722 |
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.