HLB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 79,300.00 | 80,500.00 | 78,700.00 | 80,400.00 | 80,400.00 | 422,155 |
| 2025-01-22 | 79,800.00 | 81,400.00 | 79,600.00 | 79,600.00 | 79,600.00 | 668,716 |
| 2025-01-21 | 77,300.00 | 80,900.00 | 76,700.00 | 80,300.00 | 80,300.00 | 794,567 |
| 2025-01-20 | 78,100.00 | 79,000.00 | 77,100.00 | 77,100.00 | 77,100.00 | 462,952 |
| 2025-01-17 | 79,000.00 | 79,200.00 | 77,200.00 | 77,900.00 | 77,900.00 | 632,290 |
| 2025-01-16 | 74,800.00 | 80,400.00 | 74,700.00 | 79,000.00 | 79,000.00 | 1,573,977 |
| 2025-01-15 | 84,000.00 | 84,500.00 | 73,100.00 | 74,700.00 | 74,700.00 | 3,976,896 |
| 2025-01-14 | 78,500.00 | 80,200.00 | 77,700.00 | 79,400.00 | 79,400.00 | 696,416 |
| 2025-01-13 | 80,300.00 | 82,100.00 | 77,100.00 | 78,200.00 | 78,200.00 | 1,097,327 |
| 2025-01-10 | 78,300.00 | 81,100.00 | 78,300.00 | 80,300.00 | 80,300.00 | 660,441 |
| 2025-01-09 | 79,700.00 | 81,300.00 | 78,300.00 | 79,000.00 | 79,000.00 | 881,125 |
| 2025-01-08 | 78,600.00 | 81,300.00 | 77,600.00 | 80,000.00 | 80,000.00 | 1,067,627 |
| 2025-01-07 | 76,900.00 | 79,700.00 | 76,100.00 | 78,900.00 | 78,900.00 | 911,368 |
| 2025-01-06 | 75,700.00 | 78,300.00 | 75,300.00 | 77,200.00 | 77,200.00 | 819,859 |
| 2025-01-03 | 73,400.00 | 76,800.00 | 73,100.00 | 75,700.00 | 75,700.00 | 982,169 |
| 2025-01-02 | 73,100.00 | 75,000.00 | 72,100.00 | 73,400.00 | 73,400.00 | 619,817 |
| 2024-12-30 | 69,800.00 | 73,300.00 | 69,400.00 | 73,100.00 | 73,100.00 | 891,957 |
| 2024-12-27 | 67,000.00 | 71,300.00 | 65,500.00 | 70,300.00 | 70,300.00 | 1,429,918 |
| 2024-12-26 | 66,700.00 | 68,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 875,077 |
| 2024-12-24 | 68,000.00 | 69,800.00 | 66,300.00 | 66,700.00 | 66,700.00 | 867,146 |
| 2024-12-23 | 70,400.00 | 71,300.00 | 67,600.00 | 67,600.00 | 67,600.00 | 796,851 |
| 2024-12-20 | 70,200.00 | 72,700.00 | 68,900.00 | 69,600.00 | 69,600.00 | 742,669 |
| 2024-12-19 | 70,200.00 | 71,300.00 | 69,700.00 | 70,200.00 | 70,200.00 | 589,052 |
| 2024-12-18 | 71,800.00 | 72,100.00 | 70,800.00 | 71,400.00 | 71,400.00 | 477,379 |
| 2024-12-17 | 73,800.00 | 73,900.00 | 71,400.00 | 71,400.00 | 71,400.00 | 525,294 |
| 2024-12-16 | 72,600.00 | 75,300.00 | 71,600.00 | 73,700.00 | 73,700.00 | 866,734 |
| 2024-12-13 | 70,500.00 | 72,900.00 | 70,500.00 | 72,000.00 | 72,000.00 | 633,655 |
| 2024-12-12 | 73,700.00 | 74,700.00 | 69,300.00 | 70,300.00 | 70,300.00 | 1,737,597 |
| 2024-12-11 | 73,300.00 | 77,900.00 | 72,600.00 | 74,100.00 | 74,100.00 | 968,278 |
| 2024-12-10 | 73,200.00 | 74,000.00 | 72,200.00 | 73,500.00 | 73,500.00 | 639,925 |
| 2024-12-09 | 71,200.00 | 73,400.00 | 71,000.00 | 72,100.00 | 72,100.00 | 821,600 |
| 2024-12-06 | 73,700.00 | 73,700.00 | 70,500.00 | 72,400.00 | 72,400.00 | 851,931 |
| 2024-12-05 | 71,400.00 | 73,900.00 | 71,300.00 | 73,100.00 | 73,100.00 | 519,155 |
| 2024-12-04 | 71,100.00 | 74,000.00 | 70,400.00 | 72,000.00 | 72,000.00 | 820,898 |
| 2024-12-03 | 72,400.00 | 74,600.00 | 71,600.00 | 73,600.00 | 73,600.00 | 856,814 |
| 2024-12-02 | 72,500.00 | 72,700.00 | 70,300.00 | 71,400.00 | 71,400.00 | 602,230 |
| 2024-11-29 | 74,200.00 | 74,400.00 | 71,100.00 | 71,800.00 | 71,800.00 | 719,613 |
| 2024-11-28 | 74,700.00 | 75,200.00 | 72,800.00 | 73,600.00 | 73,600.00 | 626,374 |
| 2024-11-27 | 76,000.00 | 76,700.00 | 74,300.00 | 74,800.00 | 74,800.00 | 614,078 |
| 2024-11-26 | 77,800.00 | 78,400.00 | 75,300.00 | 75,500.00 | 75,500.00 | 885,533 |
| 2024-11-25 | 75,400.00 | 79,700.00 | 74,200.00 | 77,800.00 | 77,800.00 | 1,755,070 |
| 2024-11-22 | 74,100.00 | 78,000.00 | 73,600.00 | 75,400.00 | 75,400.00 | 1,649,458 |
| 2024-11-21 | 71,500.00 | 74,700.00 | 70,800.00 | 73,300.00 | 73,300.00 | 1,299,811 |
| 2024-11-20 | 69,100.00 | 72,800.00 | 69,000.00 | 71,600.00 | 71,600.00 | 1,188,545 |
| 2024-11-19 | 75,800.00 | 76,500.00 | 69,900.00 | 70,300.00 | 70,300.00 | 2,845,027 |
| 2024-11-18 | 62,700.00 | 80,900.00 | 62,200.00 | 78,100.00 | 78,100.00 | 7,951,421 |
| 2024-11-15 | 61,400.00 | 62,700.00 | 60,300.00 | 62,300.00 | 62,300.00 | 668,750 |
| 2024-11-14 | 60,200.00 | 63,000.00 | 59,900.00 | 60,700.00 | 60,700.00 | 755,375 |
| 2024-11-13 | 60,300.00 | 60,600.00 | 59,500.00 | 60,200.00 | 60,200.00 | 595,218 |
| 2024-11-12 | 60,000.00 | 61,600.00 | 59,000.00 | 60,000.00 | 60,000.00 | 781,782 |
| 2024-11-11 | 60,500.00 | 60,600.00 | 58,800.00 | 60,300.00 | 60,300.00 | 1,023,685 |
| 2024-11-08 | 62,600.00 | 62,800.00 | 60,900.00 | 61,000.00 | 61,000.00 | 642,009 |
| 2024-11-07 | 63,500.00 | 63,900.00 | 60,000.00 | 61,400.00 | 61,400.00 | 1,130,194 |
| 2024-11-06 | 64,600.00 | 65,500.00 | 62,400.00 | 63,300.00 | 63,300.00 | 845,662 |
| 2024-11-05 | 66,800.00 | 66,900.00 | 64,500.00 | 64,600.00 | 64,600.00 | 579,715 |
| 2024-11-04 | 63,800.00 | 67,700.00 | 63,500.00 | 66,900.00 | 66,900.00 | 831,745 |
| 2024-11-01 | 65,300.00 | 65,300.00 | 63,700.00 | 63,800.00 | 63,800.00 | 520,213 |
| 2024-10-31 | 65,000.00 | 66,200.00 | 64,300.00 | 66,000.00 | 66,000.00 | 750,875 |
| 2024-10-30 | 66,500.00 | 66,800.00 | 65,700.00 | 65,700.00 | 65,700.00 | 527,573 |
| 2024-10-29 | 68,900.00 | 69,000.00 | 65,600.00 | 67,200.00 | 67,200.00 | 1,128,667 |
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.