HLB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 55,400.00 | 56,200.00 | 54,400.00 | 55,200.00 | 55,200.00 | 295,086 |
| 2025-04-23 | 54,400.00 | 56,100.00 | 53,700.00 | 55,900.00 | 55,900.00 | 584,096 |
| 2025-04-22 | 52,900.00 | 54,000.00 | 52,600.00 | 53,500.00 | 53,500.00 | 310,277 |
| 2025-04-21 | 54,500.00 | 54,500.00 | 53,300.00 | 53,500.00 | 53,500.00 | 341,659 |
| 2025-04-18 | 56,200.00 | 56,800.00 | 54,400.00 | 55,000.00 | 55,000.00 | 452,337 |
| 2025-04-17 | 55,400.00 | 57,400.00 | 55,300.00 | 56,100.00 | 56,100.00 | 567,075 |
| 2025-04-16 | 54,000.00 | 54,700.00 | 53,600.00 | 54,400.00 | 54,400.00 | 369,859 |
| 2025-04-15 | 53,400.00 | 55,000.00 | 52,300.00 | 54,100.00 | 54,100.00 | 619,057 |
| 2025-04-14 | 50,600.00 | 53,300.00 | 50,500.00 | 52,800.00 | 52,800.00 | 782,995 |
| 2025-04-11 | 51,500.00 | 52,500.00 | 51,000.00 | 52,300.00 | 52,300.00 | 596,826 |
| 2025-04-10 | 54,600.00 | 54,600.00 | 51,200.00 | 52,600.00 | 52,600.00 | 923,575 |
| 2025-04-09 | 55,000.00 | 55,000.00 | 50,800.00 | 52,700.00 | 52,700.00 | 1,153,082 |
| 2025-04-08 | 56,400.00 | 56,900.00 | 55,300.00 | 55,800.00 | 55,800.00 | 461,730 |
| 2025-04-07 | 56,100.00 | 57,500.00 | 55,400.00 | 55,400.00 | 55,400.00 | 785,509 |
| 2025-04-04 | 56,400.00 | 58,600.00 | 55,800.00 | 57,600.00 | 57,600.00 | 850,566 |
| 2025-04-03 | 55,100.00 | 57,400.00 | 55,100.00 | 57,000.00 | 57,000.00 | 456,245 |
| 2025-04-02 | 59,100.00 | 59,400.00 | 55,200.00 | 56,700.00 | 56,700.00 | 1,034,513 |
| 2025-04-01 | 56,900.00 | 58,500.00 | 56,100.00 | 58,000.00 | 58,000.00 | 691,325 |
| 2025-03-31 | 55,000.00 | 56,200.00 | 54,000.00 | 55,100.00 | 55,100.00 | 1,106,461 |
| 2025-03-28 | 60,000.00 | 60,100.00 | 56,900.00 | 57,200.00 | 57,200.00 | 1,223,757 |
| 2025-03-27 | 55,200.00 | 59,400.00 | 55,100.00 | 58,600.00 | 58,600.00 | 1,635,762 |
| 2025-03-26 | 54,600.00 | 55,500.00 | 53,700.00 | 55,200.00 | 55,200.00 | 890,987 |
| 2025-03-25 | 56,300.00 | 58,800.00 | 53,700.00 | 55,300.00 | 55,300.00 | 2,915,754 |
| 2025-03-24 | 48,650.00 | 54,300.00 | 47,600.00 | 53,700.00 | 53,700.00 | 6,116,974 |
| 2025-03-21 | 46,500.00 | 49,650.00 | 46,500.00 | 46,500.00 | 46,500.00 | 10,888,340 |
| 2025-03-20 | 70,800.00 | 74,500.00 | 66,400.00 | 66,400.00 | 66,400.00 | 4,163,282 |
| 2025-03-19 | 75,600.00 | 76,600.00 | 69,600.00 | 71,900.00 | 71,900.00 | 3,214,306 |
| 2025-03-18 | 77,100.00 | 77,600.00 | 75,200.00 | 76,700.00 | 76,700.00 | 1,172,415 |
| 2025-03-17 | 73,400.00 | 78,000.00 | 73,100.00 | 75,600.00 | 75,600.00 | 2,111,602 |
| 2025-03-14 | 74,200.00 | 77,300.00 | 71,500.00 | 72,000.00 | 72,000.00 | 1,877,712 |
| 2025-03-13 | 78,600.00 | 79,900.00 | 71,800.00 | 74,200.00 | 74,200.00 | 2,615,081 |
| 2025-03-12 | 78,600.00 | 81,000.00 | 77,700.00 | 78,500.00 | 78,500.00 | 774,381 |
| 2025-03-11 | 79,000.00 | 83,800.00 | 77,100.00 | 78,500.00 | 78,500.00 | 1,267,720 |
| 2025-03-10 | 85,800.00 | 85,800.00 | 67,600.00 | 79,800.00 | 79,800.00 | 2,982,122 |
| 2025-03-07 | 85,400.00 | 88,000.00 | 84,500.00 | 85,800.00 | 85,800.00 | 831,026 |
| 2025-03-06 | 89,900.00 | 91,000.00 | 84,500.00 | 85,500.00 | 85,500.00 | 1,467,748 |
| 2025-03-05 | 90,300.00 | 92,000.00 | 88,100.00 | 89,300.00 | 89,300.00 | 965,337 |
| 2025-03-04 | 90,000.00 | 91,500.00 | 87,000.00 | 89,400.00 | 89,400.00 | 1,231,071 |
| 2025-02-28 | 91,500.00 | 92,500.00 | 88,400.00 | 89,300.00 | 89,300.00 | 1,796,215 |
| 2025-02-27 | 85,500.00 | 97,600.00 | 85,400.00 | 92,500.00 | 92,500.00 | 6,153,670 |
| 2025-02-26 | 87,800.00 | 88,200.00 | 84,500.00 | 84,600.00 | 84,600.00 | 1,121,582 |
| 2025-02-25 | 86,500.00 | 89,000.00 | 85,900.00 | 87,700.00 | 87,700.00 | 1,322,836 |
| 2025-02-24 | 81,000.00 | 88,900.00 | 80,600.00 | 88,000.00 | 88,000.00 | 2,085,752 |
| 2025-02-21 | 84,300.00 | 86,200.00 | 81,500.00 | 81,800.00 | 81,800.00 | 869,213 |
| 2025-02-20 | 86,800.00 | 88,400.00 | 82,300.00 | 84,500.00 | 84,500.00 | 1,490,970 |
| 2025-02-19 | 87,800.00 | 88,400.00 | 85,500.00 | 88,000.00 | 88,000.00 | 947,663 |
| 2025-02-18 | 86,400.00 | 88,500.00 | 85,000.00 | 87,700.00 | 87,700.00 | 1,496,996 |
| 2025-02-17 | 82,300.00 | 86,400.00 | 81,000.00 | 85,400.00 | 85,400.00 | 2,181,135 |
| 2025-02-14 | 74,500.00 | 84,100.00 | 74,300.00 | 81,300.00 | 81,300.00 | 3,609,591 |
| 2025-02-13 | 75,600.00 | 75,700.00 | 74,100.00 | 74,300.00 | 74,300.00 | 561,293 |
| 2025-02-12 | 75,200.00 | 75,800.00 | 74,400.00 | 75,400.00 | 75,400.00 | 365,923 |
| 2025-02-11 | 75,300.00 | 76,000.00 | 74,200.00 | 75,100.00 | 75,100.00 | 529,604 |
| 2025-02-10 | 76,600.00 | 77,000.00 | 75,200.00 | 75,300.00 | 75,300.00 | 612,383 |
| 2025-02-07 | 75,600.00 | 78,300.00 | 75,600.00 | 76,600.00 | 76,600.00 | 751,500 |
| 2025-02-06 | 78,500.00 | 79,100.00 | 75,400.00 | 75,900.00 | 75,900.00 | 1,335,816 |
| 2025-02-05 | 80,700.00 | 80,700.00 | 78,800.00 | 78,800.00 | 78,800.00 | 597,863 |
| 2025-02-04 | 79,600.00 | 81,500.00 | 79,600.00 | 80,200.00 | 80,200.00 | 806,018 |
| 2025-02-03 | 80,500.00 | 81,000.00 | 78,000.00 | 79,600.00 | 79,600.00 | 822,939 |
| 2025-01-31 | 77,000.00 | 81,200.00 | 77,000.00 | 80,400.00 | 80,400.00 | 927,124 |
| 2025-01-24 | 79,100.00 | 80,400.00 | 74,700.00 | 79,100.00 | 79,100.00 | 1,075,796 |
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.