HLB Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 41,300.00 | 42,950.00 | 40,900.00 | 42,950.00 | 42,950.00 | 437,601 |
| 2026-10-16 | 40,600.00 | 42,500.00 | 40,050.00 | 41,700.00 | 41,700.00 | 498,137 |
| 2026-10-15 | 40,950.00 | 41,600.00 | 40,000.00 | 40,750.00 | 40,750.00 | 695,536 |
| 2026-10-14 | 43,600.00 | 43,600.00 | 41,350.00 | 42,000.00 | 42,000.00 | 687,287 |
| 2026-10-13 | 43,300.00 | 44,850.00 | 42,250.00 | 44,000.00 | 44,000.00 | 861,289 |
| 2026-10-12 | 47,550.00 | 47,550.00 | 43,900.00 | 44,400.00 | 44,400.00 | 963,277 |
| 2026-10-08 | 45,950.00 | 46,500.00 | 45,100.00 | 45,650.00 | 45,650.00 | 925,840 |
| 2026-10-07 | 46,350.00 | 47,850.00 | 45,450.00 | 45,900.00 | 45,900.00 | 1,070,602 |
| 2026-10-06 | 42,700.00 | 50,700.00 | 42,150.00 | 47,400.00 | 47,400.00 | 5,617,819 |
| 2026-10-02 | 39,900.00 | 41,050.00 | 39,450.00 | 40,450.00 | 40,450.00 | 701,513 |
| 2026-10-01 | 40,800.00 | 40,800.00 | 38,800.00 | 40,550.00 | 40,550.00 | 1,182,456 |
| 2026-09-30 | 39,850.00 | 43,800.00 | 37,800.00 | 41,400.00 | 41,400.00 | 2,047,254 |
| 2026-09-29 | 46,600.00 | 47,700.00 | 38,700.00 | 40,150.00 | 40,150.00 | 6,871,767 |
| 2026-09-28 | 39,700.00 | 39,700.00 | 39,700.00 | 39,700.00 | 39,700.00 | 344,213 |
| 2026-09-23 | 31,300.00 | 31,550.00 | 30,050.00 | 30,550.00 | 30,550.00 | 709,670 |
| 2026-09-22 | 31,950.00 | 32,150.00 | 30,850.00 | 31,050.00 | 31,050.00 | 576,275 |
| 2026-09-21 | 30,400.00 | 33,400.00 | 29,400.00 | 31,950.00 | 31,950.00 | 1,484,828 |
| 2026-09-18 | 31,950.00 | 32,200.00 | 29,400.00 | 29,650.00 | 29,650.00 | 1,336,430 |
| 2026-09-17 | 32,050.00 | 32,500.00 | 31,450.00 | 32,000.00 | 32,000.00 | 276,720 |
| 2026-09-16 | 32,850.00 | 32,850.00 | 30,900.00 | 31,900.00 | 31,900.00 | 369,713 |
| 2026-09-15 | 30,250.00 | 32,500.00 | 30,250.00 | 32,450.00 | 32,450.00 | 651,181 |
| 2026-09-14 | 30,550.00 | 30,900.00 | 30,200.00 | 30,350.00 | 30,350.00 | 474,128 |
| 2026-09-11 | 31,050.00 | 32,000.00 | 31,050.00 | 31,450.00 | 31,450.00 | 371,080 |
| 2026-09-10 | 31,250.00 | 31,750.00 | 30,300.00 | 31,650.00 | 31,650.00 | 746,111 |
| 2026-09-09 | 31,350.00 | 32,200.00 | 31,050.00 | 31,500.00 | 31,500.00 | 438,770 |
| 2026-09-08 | 32,950.00 | 33,000.00 | 31,650.00 | 31,650.00 | 31,650.00 | 605,825 |
| 2026-09-07 | 34,000.00 | 34,750.00 | 31,700.00 | 32,950.00 | 32,950.00 | 674,170 |
| 2026-09-04 | 33,150.00 | 34,550.00 | 33,100.00 | 33,750.00 | 33,750.00 | 466,294 |
| 2026-09-03 | 34,100.00 | 34,300.00 | 32,600.00 | 32,800.00 | 32,800.00 | 587,011 |
| 2026-09-02 | 33,250.00 | 34,200.00 | 32,650.00 | 33,350.00 | 33,350.00 | 637,898 |
| 2026-09-01 | 38,500.00 | 38,800.00 | 34,050.00 | 34,050.00 | 34,050.00 | 1,978,375 |
| 2026-08-31 | 35,350.00 | 37,350.00 | 34,600.00 | 35,600.00 | 35,600.00 | 14,616,441 |
| 2026-08-28 | 35,000.00 | 36,050.00 | 34,500.00 | 36,000.00 | 36,000.00 | 461,285 |
| 2026-08-27 | 36,250.00 | 37,150.00 | 35,200.00 | 35,450.00 | 35,450.00 | 799,627 |
| 2026-08-26 | 38,100.00 | 38,700.00 | 36,100.00 | 36,500.00 | 36,500.00 | 1,016,815 |
| 2026-08-25 | 37,600.00 | 38,300.00 | 36,350.00 | 38,300.00 | 38,300.00 | 447,488 |
| 2026-08-24 | 38,500.00 | 39,600.00 | 37,650.00 | 37,850.00 | 37,850.00 | 538,404 |
| 2026-08-21 | 39,250.00 | 39,350.00 | 37,550.00 | 38,650.00 | 38,650.00 | 573,253 |
| 2026-08-20 | 43,850.00 | 44,600.00 | 38,050.00 | 39,900.00 | 39,900.00 | 1,695,039 |
| 2026-08-19 | 42,150.00 | 43,150.00 | 40,450.00 | 42,100.00 | 42,100.00 | 652,583 |
| 2026-08-18 | 43,100.00 | 45,200.00 | 42,200.00 | 43,150.00 | 43,150.00 | 828,624 |
| 2026-08-14 | 42,500.00 | 44,400.00 | 41,800.00 | 43,150.00 | 43,150.00 | 630,949 |
| 2026-08-13 | 41,050.00 | 42,800.00 | 40,550.00 | 42,750.00 | 42,750.00 | 681,871 |
| 2026-08-12 | 41,750.00 | 42,750.00 | 40,700.00 | 41,600.00 | 41,600.00 | 565,406 |
| 2026-08-11 | 40,250.00 | 42,250.00 | 39,650.00 | 41,950.00 | 41,950.00 | 884,663 |
| 2026-08-10 | 37,300.00 | 41,100.00 | 37,100.00 | 40,700.00 | 40,700.00 | 941,603 |
| 2026-08-07 | 34,750.00 | 37,700.00 | 34,750.00 | 37,300.00 | 37,300.00 | 814,505 |
| 2026-08-06 | 34,950.00 | 35,900.00 | 33,950.00 | 35,200.00 | 35,200.00 | 719,175 |
| 2026-08-05 | 34,500.00 | 36,450.00 | 33,900.00 | 34,900.00 | 34,900.00 | 1,033,308 |
| 2026-08-04 | 31,100.00 | 34,950.00 | 31,100.00 | 34,350.00 | 34,350.00 | 1,400,943 |
| 2026-08-03 | 29,700.00 | 32,100.00 | 29,500.00 | 30,900.00 | 30,900.00 | 884,319 |
| 2026-07-31 | 30,300.00 | 31,000.00 | 29,700.00 | 30,600.00 | 30,600.00 | 985,406 |
| 2026-07-30 | 31,000.00 | 32,200.00 | 29,450.00 | 29,950.00 | 29,950.00 | 951,971 |
| 2026-07-29 | 30,150.00 | 31,750.00 | 28,550.00 | 31,250.00 | 31,250.00 | 1,197,365 |
| 2026-07-28 | 31,000.00 | 31,150.00 | 29,800.00 | 30,400.00 | 30,400.00 | 574,078 |
| 2026-07-27 | 31,100.00 | 31,750.00 | 30,500.00 | 31,450.00 | 31,450.00 | 618,882 |
| 2026-07-24 | 33,650.00 | 35,500.00 | 30,000.00 | 31,300.00 | 31,300.00 | 2,103,382 |
| 2026-07-23 | 28,400.00 | 30,350.00 | 28,400.00 | 30,000.00 | 30,000.00 | 913,354 |
| 2026-07-22 | 30,300.00 | 30,600.00 | 27,550.00 | 28,300.00 | 28,300.00 | 1,750,586 |
| 2026-07-21 | 31,900.00 | 33,000.00 | 29,550.00 | 30,400.00 | 30,400.00 | 1,036,237 |
Page 1 of 2 · 61 trading daysOlder →
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.