HLB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 50,200.00 | 50,400.00 | 48,400.00 | 49,550.00 | 49,550.00 | 570,323 |
| 2025-07-23 | 50,000.00 | 50,400.00 | 49,550.00 | 50,000.00 | 50,000.00 | 237,433 |
| 2025-07-22 | 49,900.00 | 51,100.00 | 49,350.00 | 49,800.00 | 49,800.00 | 413,702 |
| 2025-07-21 | 51,900.00 | 52,800.00 | 49,050.00 | 50,300.00 | 50,300.00 | 1,255,800 |
| 2025-07-18 | 54,200.00 | 54,200.00 | 51,700.00 | 52,900.00 | 52,900.00 | 484,240 |
| 2025-07-17 | 52,200.00 | 54,200.00 | 51,900.00 | 54,000.00 | 54,000.00 | 600,584 |
| 2025-07-16 | 51,700.00 | 52,200.00 | 51,000.00 | 52,100.00 | 52,100.00 | 288,214 |
| 2025-07-15 | 51,900.00 | 52,600.00 | 51,500.00 | 52,100.00 | 52,100.00 | 323,686 |
| 2025-07-14 | 52,900.00 | 53,250.00 | 51,800.00 | 51,800.00 | 51,800.00 | 446,922 |
| 2025-07-11 | 50,600.00 | 53,200.00 | 50,500.00 | 51,200.00 | 51,200.00 | 772,774 |
| 2025-07-10 | 49,500.00 | 51,800.00 | 49,250.00 | 50,600.00 | 50,600.00 | 654,385 |
| 2025-07-09 | 48,700.00 | 49,750.00 | 48,400.00 | 49,400.00 | 49,400.00 | 358,931 |
| 2025-07-08 | 49,700.00 | 49,700.00 | 48,050.00 | 48,900.00 | 48,900.00 | 503,866 |
| 2025-07-07 | 49,150.00 | 50,500.00 | 48,900.00 | 49,000.00 | 49,000.00 | 269,068 |
| 2025-07-04 | 49,900.00 | 50,200.00 | 49,100.00 | 49,450.00 | 49,450.00 | 314,727 |
| 2025-07-03 | 49,800.00 | 50,200.00 | 49,250.00 | 50,000.00 | 50,000.00 | 305,413 |
| 2025-07-02 | 49,850.00 | 50,300.00 | 49,050.00 | 49,900.00 | 49,900.00 | 290,052 |
| 2025-07-01 | 49,200.00 | 50,600.00 | 48,600.00 | 50,100.00 | 50,100.00 | 461,196 |
| 2025-06-30 | 48,100.00 | 49,650.00 | 47,400.00 | 49,100.00 | 49,100.00 | 493,487 |
| 2025-06-27 | 47,700.00 | 48,450.00 | 47,100.00 | 47,800.00 | 47,800.00 | 416,896 |
| 2025-06-26 | 49,250.00 | 49,400.00 | 47,400.00 | 47,900.00 | 47,900.00 | 804,047 |
| 2025-06-25 | 50,100.00 | 50,300.00 | 49,100.00 | 49,650.00 | 49,650.00 | 589,723 |
| 2025-06-24 | 48,850.00 | 51,000.00 | 48,400.00 | 49,550.00 | 49,550.00 | 1,270,705 |
| 2025-06-23 | 52,100.00 | 52,200.00 | 51,100.00 | 51,300.00 | 51,300.00 | 479,546 |
| 2025-06-20 | 52,300.00 | 54,300.00 | 51,700.00 | 53,500.00 | 53,500.00 | 813,461 |
| 2025-06-19 | 49,900.00 | 55,400.00 | 48,350.00 | 53,200.00 | 53,200.00 | 2,038,522 |
| 2025-06-18 | 50,400.00 | 51,000.00 | 50,000.00 | 50,300.00 | 50,300.00 | 433,795 |
| 2025-06-17 | 50,400.00 | 51,800.00 | 50,300.00 | 50,900.00 | 50,900.00 | 460,047 |
| 2025-06-16 | 51,900.00 | 52,100.00 | 50,000.00 | 51,000.00 | 51,000.00 | 620,455 |
| 2025-06-13 | 52,900.00 | 53,200.00 | 51,600.00 | 52,700.00 | 52,700.00 | 451,698 |
| 2025-06-12 | 52,800.00 | 53,900.00 | 52,600.00 | 53,400.00 | 53,400.00 | 587,295 |
| 2025-06-11 | 53,000.00 | 53,600.00 | 52,200.00 | 53,200.00 | 53,200.00 | 363,426 |
| 2025-06-10 | 51,500.00 | 52,900.00 | 51,200.00 | 52,500.00 | 52,500.00 | 440,889 |
| 2025-06-09 | 52,000.00 | 52,200.00 | 51,100.00 | 51,400.00 | 51,400.00 | 409,957 |
| 2025-06-05 | 51,700.00 | 52,900.00 | 51,600.00 | 52,300.00 | 52,300.00 | 341,679 |
| 2025-06-04 | 51,100.00 | 53,650.00 | 51,000.00 | 51,400.00 | 51,400.00 | 635,815 |
| 2025-06-02 | 53,700.00 | 53,900.00 | 52,800.00 | 52,900.00 | 52,900.00 | 361,878 |
| 2025-05-30 | 54,700.00 | 54,800.00 | 53,200.00 | 54,600.00 | 54,600.00 | 648,403 |
| 2025-05-29 | 55,200.00 | 56,700.00 | 54,400.00 | 54,700.00 | 54,700.00 | 511,957 |
| 2025-05-28 | 52,700.00 | 55,800.00 | 52,500.00 | 53,900.00 | 53,900.00 | 584,514 |
| 2025-05-27 | 52,600.00 | 52,900.00 | 51,100.00 | 52,700.00 | 52,700.00 | 387,188 |
| 2025-05-26 | 53,600.00 | 54,700.00 | 52,600.00 | 52,600.00 | 52,600.00 | 345,056 |
| 2025-05-23 | 53,200.00 | 53,400.00 | 52,600.00 | 53,300.00 | 53,300.00 | 197,767 |
| 2025-05-22 | 53,300.00 | 54,200.00 | 52,700.00 | 53,300.00 | 53,300.00 | 366,298 |
| 2025-05-21 | 53,900.00 | 53,900.00 | 52,600.00 | 52,800.00 | 52,800.00 | 280,628 |
| 2025-05-20 | 54,000.00 | 55,200.00 | 52,500.00 | 52,800.00 | 52,800.00 | 384,242 |
| 2025-05-19 | 54,200.00 | 54,500.00 | 52,800.00 | 53,400.00 | 53,400.00 | 509,892 |
| 2025-05-16 | 56,800.00 | 56,900.00 | 55,400.00 | 55,900.00 | 55,900.00 | 325,098 |
| 2025-05-15 | 56,600.00 | 57,100.00 | 56,300.00 | 56,800.00 | 56,800.00 | 229,985 |
| 2025-05-14 | 57,100.00 | 57,200.00 | 56,100.00 | 57,100.00 | 57,100.00 | 308,798 |
| 2025-05-13 | 56,800.00 | 58,600.00 | 56,700.00 | 57,100.00 | 57,100.00 | 346,933 |
| 2025-05-12 | 57,500.00 | 57,500.00 | 56,500.00 | 56,900.00 | 56,900.00 | 318,547 |
| 2025-05-09 | 57,300.00 | 58,200.00 | 56,500.00 | 57,800.00 | 57,800.00 | 260,571 |
| 2025-05-08 | 59,600.00 | 59,600.00 | 57,000.00 | 57,000.00 | 57,000.00 | 456,269 |
| 2025-05-07 | 58,000.00 | 59,200.00 | 56,700.00 | 58,800.00 | 58,800.00 | 561,427 |
| 2025-05-02 | 56,900.00 | 58,000.00 | 56,700.00 | 57,400.00 | 57,400.00 | 371,883 |
| 2025-04-30 | 56,300.00 | 57,100.00 | 56,000.00 | 56,900.00 | 56,900.00 | 427,788 |
| 2025-04-29 | 55,400.00 | 57,300.00 | 55,000.00 | 55,900.00 | 55,900.00 | 374,792 |
| 2025-04-28 | 54,400.00 | 56,000.00 | 54,400.00 | 55,300.00 | 55,300.00 | 325,618 |
| 2025-04-25 | 54,800.00 | 56,300.00 | 54,500.00 | 55,200.00 | 55,200.00 | 343,574 |
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.