HLB Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 25,300.01 | 25,300.01 | 24,350.01 | 24,500.01 | 22,577.36 | 333,605 |
| 2024-07-25 | 25,250.01 | 25,650.01 | 24,950.01 | 25,050.01 | 23,084.20 | 322,792 |
| 2024-07-24 | 26,750.01 | 27,000.01 | 25,800.01 | 25,850.01 | 23,821.42 | 310,061 |
| 2024-07-23 | 27,200.01 | 27,750.01 | 26,600.01 | 26,600.01 | 24,512.57 | 410,460 |
| 2024-07-22 | 27,000.01 | 27,150.01 | 26,150.01 | 26,500.01 | 24,420.41 | 355,624 |
| 2024-07-19 | 27,950.01 | 28,200.01 | 27,000.01 | 27,050.01 | 24,927.25 | 381,603 |
| 2024-07-18 | 26,850.01 | 28,300.01 | 26,600.01 | 27,950.01 | 25,756.62 | 590,361 |
| 2024-07-17 | 27,700.01 | 28,750.01 | 26,350.01 | 27,800.01 | 25,618.40 | 1,108,584 |
| 2024-07-16 | 28,000.01 | 28,200.01 | 27,250.01 | 27,450.01 | 25,295.86 | 568,821 |
| 2024-07-15 | 29,050.01 | 29,700.01 | 28,150.01 | 28,450.01 | 26,217.39 | 740,281 |
| 2024-07-12 | 28,350.01 | 29,700.01 | 27,100.01 | 28,150.01 | 25,940.93 | 1,906,088 |
| 2024-07-11 | 30,550.01 | 31,150.01 | 29,500.01 | 29,700.01 | 27,369.29 | 1,454,156 |
| 2024-07-10 | 30,450.01 | 32,000.01 | 29,650.01 | 30,800.01 | 28,382.97 | 1,616,030 |
| 2024-07-09 | 30,150.01 | 30,550.01 | 28,700.01 | 30,450.01 | 28,060.44 | 2,114,320 |
| 2024-07-08 | 31,300.01 | 32,050.01 | 29,550.01 | 30,300.01 | 27,922.21 | 2,655,891 |
| 2024-07-05 | 28,000.01 | 31,600.01 | 27,800.01 | 30,700.01 | 28,290.82 | 8,810,240 |
| 2024-07-04 | 24,950.01 | 28,950.01 | 24,350.01 | 27,800.01 | 25,618.40 | 14,344,961 |
| 2024-07-03 | 21,500.01 | 23,300.01 | 19,980.01 | 23,300.01 | 21,471.53 | 5,033,370 |
| 2024-07-02 | 18,650.01 | 18,650.01 | 17,900.01 | 17,930.01 | 16,522.94 | 301,215 |
| 2024-07-01 | 17,850.01 | 18,850.01 | 17,780.01 | 18,650.01 | 17,186.44 | 509,267 |
| 2024-06-28 | 18,950.01 | 19,290.01 | 17,810.01 | 17,810.01 | 16,412.36 | 604,588 |
| 2024-06-27 | 19,150.01 | 19,590.01 | 18,900.01 | 19,000.01 | 17,508.98 | 356,013 |
| 2024-06-26 | 20,900.01 | 21,200.01 | 18,700.01 | 19,500.01 | 17,969.74 | 1,060,906 |
| 2024-06-25 | 19,910.01 | 21,800.01 | 19,910.01 | 21,250.01 | 19,582.41 | 1,400,294 |
| 2024-06-24 | 19,930.01 | 20,300.01 | 19,670.01 | 20,000.01 | 18,430.50 | 370,168 |
| 2024-06-21 | 19,850.01 | 19,910.01 | 19,510.01 | 19,800.01 | 18,246.20 | 195,882 |
| 2024-06-20 | 20,050.01 | 20,300.01 | 19,790.01 | 19,850.01 | 18,292.27 | 272,375 |
| 2024-06-19 | 20,100.01 | 20,150.01 | 19,650.01 | 20,050.01 | 18,476.58 | 357,451 |
| 2024-06-18 | 20,400.01 | 20,650.01 | 20,000.01 | 20,200.01 | 18,614.81 | 270,157 |
| 2024-06-17 | 20,000.01 | 20,500.01 | 19,890.01 | 20,450.01 | 18,845.19 | 260,071 |
| 2024-06-14 | 20,400.01 | 21,000.01 | 19,920.01 | 20,300.01 | 18,706.96 | 503,894 |
| 2024-06-13 | 19,950.01 | 21,650.01 | 19,850.01 | 20,350.01 | 18,753.03 | 1,664,612 |
| 2024-06-12 | 19,130.01 | 19,480.01 | 18,900.01 | 19,420.01 | 17,896.02 | 440,932 |
| 2024-06-11 | 19,530.01 | 19,690.01 | 19,130.01 | 19,130.01 | 17,628.77 | 464,701 |
| 2024-06-10 | 19,920.01 | 19,960.01 | 19,460.01 | 19,650.01 | 18,107.97 | 380,464 |
| 2024-06-07 | 20,350.01 | 20,600.01 | 19,510.01 | 19,920.01 | 18,356.78 | 602,921 |
| 2024-06-05 | 20,100.01 | 20,600.01 | 19,550.01 | 20,200.01 | 18,614.81 | 720,970 |
| 2024-06-04 | 19,850.01 | 20,850.01 | 19,180.01 | 19,920.01 | 18,356.78 | 1,573,262 |
| 2024-06-03 | 21,500.01 | 21,850.01 | 20,150.01 | 20,250.01 | 18,660.88 | 1,348,076 |
| 2024-05-31 | 22,150.01 | 22,400.01 | 21,150.01 | 22,200.01 | 20,457.86 | 2,194,946 |
| 2024-05-30 | 22,550.01 | 23,300.01 | 21,450.01 | 21,550.01 | 19,858.86 | 1,396,356 |
| 2024-05-29 | 22,300.01 | 23,350.01 | 21,600.01 | 23,000.01 | 21,195.08 | 2,097,772 |
| 2024-05-28 | 19,300.01 | 23,900.01 | 18,790.01 | 22,700.01 | 20,918.62 | 6,784,739 |
| 2024-05-27 | 17,740.01 | 19,160.01 | 17,010.01 | 18,990.01 | 17,499.76 | 2,255,802 |
| 2024-05-24 | 16,220.01 | 17,650.01 | 16,220.01 | 17,590.01 | 16,209.62 | 1,531,691 |
| 2024-05-23 | 16,710.01 | 18,920.01 | 16,620.01 | 16,700.01 | 15,389.47 | 4,036,791 |
| 2024-05-22 | 16,950.01 | 16,960.01 | 16,070.01 | 16,820.01 | 15,500.05 | 2,104,387 |
| 2024-05-21 | 16,320.01 | 17,220.01 | 15,510.01 | 16,500.01 | 15,205.16 | 7,123,312 |
| 2024-05-20 | 16,000.01 | 16,800.01 | 15,150.01 | 15,700.01 | 14,467.94 | 10,682,966 |
| 2024-05-17 | 21,600.01 | 21,600.01 | 21,600.01 | 21,600.01 | 19,904.94 | 228,201 |
| 2024-05-16 | 30,950.01 | 33,900.01 | 30,250.01 | 30,800.01 | 28,382.97 | 2,191,065 |
| 2024-05-14 | 30,550.01 | 31,900.01 | 29,400.01 | 29,550.01 | 27,231.06 | 1,106,176 |
| 2024-05-13 | 29,600.01 | 30,400.01 | 29,100.01 | 29,300.01 | 27,000.68 | 552,181 |
| 2024-05-10 | 31,250.01 | 31,500.01 | 30,250.01 | 30,400.01 | 28,014.36 | 376,582 |
| 2024-05-09 | 31,400.01 | 32,500.01 | 30,200.01 | 31,250.01 | 28,797.66 | 486,776 |
| 2024-05-08 | 30,350.01 | 31,400.01 | 29,450.01 | 31,400.01 | 28,935.89 | 558,901 |
| 2024-05-07 | 31,000.01 | 32,100.01 | 30,400.01 | 30,500.01 | 28,106.51 | 523,148 |
| 2024-05-03 | 31,800.01 | 32,600.01 | 30,850.01 | 30,850.01 | 28,429.05 | 664,901 |
| 2024-05-02 | 33,800.01 | 34,500.01 | 32,350.01 | 32,400.01 | 29,857.41 | 600,677 |
| 2024-04-30 | 33,350.01 | 35,250.01 | 33,300.01 | 34,100.01 | 31,424.00 | 680,122 |
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.