HLB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 66,300.00 | 68,800.00 | 65,400.00 | 68,200.00 | 68,200.00 | 1,034,596 |
| 2024-10-25 | 64,700.00 | 66,000.00 | 63,000.00 | 65,300.00 | 65,300.00 | 1,199,273 |
| 2024-10-24 | 68,100.00 | 68,100.00 | 65,400.00 | 65,500.00 | 65,500.00 | 1,093,426 |
| 2024-10-23 | 69,100.00 | 69,600.00 | 66,500.00 | 68,100.00 | 68,100.00 | 1,028,875 |
| 2024-10-22 | 70,500.00 | 70,700.00 | 69,000.00 | 69,300.00 | 69,300.00 | 704,767 |
| 2024-10-21 | 69,500.00 | 71,300.00 | 68,900.00 | 70,900.00 | 70,900.00 | 740,162 |
| 2024-10-18 | 69,700.00 | 70,300.00 | 68,500.00 | 69,700.00 | 69,700.00 | 950,952 |
| 2024-10-17 | 70,400.00 | 71,100.00 | 69,500.00 | 69,700.00 | 69,700.00 | 706,589 |
| 2024-10-16 | 71,900.00 | 72,000.00 | 70,200.00 | 71,000.00 | 71,000.00 | 718,381 |
| 2024-10-15 | 68,000.00 | 71,900.00 | 68,000.00 | 71,900.00 | 71,900.00 | 1,742,045 |
| 2024-10-14 | 71,200.00 | 71,700.00 | 67,000.00 | 68,000.00 | 68,000.00 | 2,623,637 |
| 2024-10-11 | 69,900.00 | 75,400.00 | 69,800.00 | 72,600.00 | 72,600.00 | 3,841,101 |
| 2024-10-10 | 81,700.00 | 83,000.00 | 78,200.00 | 81,600.00 | 81,600.00 | 1,876,478 |
| 2024-10-08 | 83,800.00 | 85,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 1,320,615 |
| 2024-10-07 | 89,200.00 | 90,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 1,297,971 |
| 2024-10-04 | 85,000.00 | 86,800.00 | 84,100.00 | 85,800.00 | 85,800.00 | 775,744 |
| 2024-10-02 | 85,700.00 | 86,300.00 | 84,000.00 | 84,600.00 | 84,600.00 | 563,820 |
| 2024-09-30 | 85,400.00 | 86,600.00 | 84,200.00 | 85,700.00 | 85,700.00 | 781,941 |
| 2024-09-27 | 87,600.00 | 88,300.00 | 86,000.00 | 86,000.00 | 86,000.00 | 784,606 |
| 2024-09-26 | 87,000.00 | 89,100.00 | 86,000.00 | 88,400.00 | 88,400.00 | 1,185,553 |
| 2024-09-25 | 91,200.00 | 91,500.00 | 88,000.00 | 88,600.00 | 88,600.00 | 1,132,088 |
| 2024-09-24 | 91,200.00 | 92,400.00 | 89,100.00 | 91,200.00 | 91,200.00 | 1,137,773 |
| 2024-09-23 | 92,200.00 | 97,600.00 | 90,200.00 | 91,200.00 | 91,200.00 | 3,113,823 |
| 2024-09-20 | 88,500.00 | 92,200.00 | 86,600.00 | 89,700.00 | 89,700.00 | 2,315,146 |
| 2024-09-19 | 89,900.00 | 92,100.00 | 83,200.00 | 86,600.00 | 86,600.00 | 2,103,533 |
| 2024-09-13 | 88,400.00 | 89,700.00 | 86,100.00 | 89,200.00 | 89,200.00 | 864,903 |
| 2024-09-12 | 86,600.00 | 90,000.00 | 86,400.00 | 88,200.00 | 88,200.00 | 937,772 |
| 2024-09-11 | 85,800.00 | 87,800.00 | 84,600.00 | 86,900.00 | 86,900.00 | 769,515 |
| 2024-09-10 | 90,000.00 | 90,000.00 | 85,400.00 | 85,700.00 | 85,700.00 | 1,154,973 |
| 2024-09-09 | 84,500.00 | 91,000.00 | 84,300.00 | 90,400.00 | 90,400.00 | 1,735,964 |
| 2024-09-06 | 87,800.00 | 87,900.00 | 84,100.00 | 85,400.00 | 85,400.00 | 816,811 |
| 2024-09-05 | 87,000.00 | 88,900.00 | 86,000.00 | 87,500.00 | 87,500.00 | 771,256 |
| 2024-09-04 | 84,700.00 | 88,200.00 | 84,500.00 | 86,800.00 | 86,800.00 | 855,154 |
| 2024-09-03 | 90,000.00 | 90,900.00 | 87,600.00 | 88,000.00 | 88,000.00 | 976,918 |
| 2024-09-02 | 91,000.00 | 91,300.00 | 88,200.00 | 90,200.00 | 90,200.00 | 1,079,837 |
| 2024-08-30 | 85,300.00 | 92,200.00 | 84,700.00 | 89,800.00 | 89,800.00 | 3,254,041 |
| 2024-08-29 | 83,700.00 | 86,200.00 | 82,900.00 | 85,100.00 | 85,100.00 | 1,017,314 |
| 2024-08-28 | 82,800.00 | 86,000.00 | 82,500.00 | 83,400.00 | 83,400.00 | 990,733 |
| 2024-08-27 | 85,000.00 | 85,100.00 | 82,700.00 | 83,200.00 | 83,200.00 | 689,974 |
| 2024-08-26 | 86,000.00 | 86,800.00 | 84,600.00 | 85,700.00 | 85,700.00 | 693,249 |
| 2024-08-23 | 81,000.00 | 85,900.00 | 80,800.00 | 85,800.00 | 85,800.00 | 1,246,335 |
| 2024-08-22 | 82,600.00 | 84,700.00 | 81,100.00 | 82,400.00 | 82,400.00 | 1,304,438 |
| 2024-08-21 | 91,700.00 | 91,700.00 | 82,100.00 | 83,300.00 | 83,300.00 | 3,840,006 |
| 2024-08-20 | 90,500.00 | 92,500.00 | 89,700.00 | 92,300.00 | 92,300.00 | 1,019,534 |
| 2024-08-19 | 91,000.00 | 91,500.00 | 88,700.00 | 90,500.00 | 90,500.00 | 1,215,367 |
| 2024-08-16 | 87,000.00 | 92,900.00 | 85,900.00 | 90,900.00 | 90,900.00 | 3,027,346 |
| 2024-08-14 | 84,900.00 | 88,500.00 | 84,100.00 | 85,500.00 | 85,500.00 | 1,359,733 |
| 2024-08-13 | 82,400.00 | 85,300.00 | 80,800.00 | 84,700.00 | 84,700.00 | 1,025,589 |
| 2024-08-12 | 82,500.00 | 83,800.00 | 81,500.00 | 82,600.00 | 82,600.00 | 707,003 |
| 2024-08-09 | 80,900.00 | 82,900.00 | 80,000.00 | 82,000.00 | 82,000.00 | 892,316 |
| 2024-08-08 | 80,800.00 | 81,400.00 | 79,000.00 | 79,400.00 | 79,400.00 | 847,183 |
| 2024-08-07 | 80,400.00 | 84,500.00 | 80,000.00 | 82,400.00 | 82,400.00 | 1,266,210 |
| 2024-08-06 | 80,700.00 | 82,000.00 | 78,400.00 | 80,300.00 | 80,300.00 | 1,425,214 |
| 2024-08-05 | 79,100.00 | 81,700.00 | 74,300.00 | 77,200.00 | 77,200.00 | 1,987,534 |
| 2024-08-02 | 82,000.00 | 83,000.00 | 80,500.00 | 81,000.00 | 81,000.00 | 817,476 |
| 2024-08-01 | 81,700.00 | 87,200.00 | 80,500.00 | 82,800.00 | 82,800.00 | 2,500,416 |
| 2024-07-31 | 77,300.00 | 80,800.00 | 76,300.00 | 80,800.00 | 80,800.00 | 997,458 |
| 2024-07-30 | 77,200.00 | 78,700.00 | 76,200.00 | 77,700.00 | 77,700.00 | 644,937 |
| 2024-07-29 | 78,900.00 | 79,100.00 | 76,800.00 | 77,200.00 | 77,200.00 | 930,711 |
| 2024-07-26 | 80,200.00 | 80,600.00 | 78,100.00 | 79,200.00 | 79,200.00 | 870,407 |
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.