HLB Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 34,900.01 | 35,100.01 | 33,800.01 | 34,300.01 | 31,608.31 | 445,572 |
| 2024-04-26 | 34,900.01 | 35,950.01 | 31,450.01 | 34,900.01 | 32,161.22 | 1,149,159 |
| 2024-04-25 | 34,700.01 | 36,450.01 | 34,300.01 | 34,650.01 | 31,930.84 | 779,171 |
| 2024-04-24 | 34,700.01 | 35,100.01 | 33,750.01 | 34,750.01 | 32,022.99 | 636,461 |
| 2024-04-23 | 34,650.01 | 35,150.01 | 33,700.01 | 34,550.01 | 31,838.69 | 696,718 |
| 2024-04-22 | 32,450.01 | 36,500.01 | 32,450.01 | 34,500.01 | 31,792.61 | 2,493,404 |
| 2024-04-19 | 31,500.01 | 31,900.01 | 29,950.01 | 31,650.01 | 29,166.27 | 524,873 |
| 2024-04-18 | 30,600.01 | 31,900.01 | 30,150.01 | 31,450.01 | 28,981.96 | 424,865 |
| 2024-04-17 | 32,850.01 | 32,850.01 | 30,200.01 | 30,900.01 | 28,475.12 | 584,619 |
| 2024-04-16 | 32,350.01 | 32,850.01 | 30,900.01 | 31,600.01 | 29,120.19 | 558,121 |
| 2024-04-15 | 30,800.01 | 33,450.01 | 30,050.01 | 32,550.01 | 29,995.64 | 902,367 |
| 2024-04-12 | 30,200.01 | 31,600.01 | 29,300.01 | 31,600.01 | 29,120.19 | 744,302 |
| 2024-04-11 | 31,000.01 | 32,500.01 | 30,200.01 | 30,200.01 | 27,830.06 | 923,285 |
| 2024-04-09 | 33,850.01 | 34,900.01 | 29,300.01 | 31,150.01 | 28,705.50 | 2,295,668 |
| 2024-04-08 | 28,500.01 | 32,800.01 | 27,700.01 | 31,700.01 | 29,212.34 | 2,856,920 |
| 2024-04-05 | 29,500.01 | 30,000.01 | 27,700.01 | 28,050.01 | 25,848.78 | 1,614,211 |
| 2024-04-04 | 32,750.01 | 33,450.01 | 30,000.01 | 30,400.01 | 28,014.36 | 1,734,396 |
| 2024-04-03 | 34,500.01 | 34,600.01 | 30,750.01 | 32,600.01 | 30,041.72 | 1,943,193 |
| 2024-04-02 | 36,750.01 | 37,200.01 | 33,650.01 | 34,800.01 | 32,069.07 | 1,458,184 |
| 2024-04-01 | 36,400.01 | 37,250.01 | 35,050.01 | 36,000.01 | 33,174.90 | 1,193,504 |
| 2024-03-29 | 39,100.01 | 40,300.01 | 36,250.01 | 36,800.01 | 33,912.12 | 1,897,637 |
| 2024-03-28 | 37,100.01 | 39,700.01 | 35,700.01 | 38,000.01 | 35,017.95 | 1,855,780 |
| 2024-03-27 | 40,000.01 | 41,000.02 | 36,800.01 | 37,150.01 | 34,234.65 | 2,317,864 |
| 2024-03-26 | 41,900.02 | 41,900.02 | 37,900.01 | 39,300.01 | 36,215.93 | 4,351,708 |
| 2024-03-25 | 41,700.02 | 41,900.02 | 39,150.01 | 41,100.02 | 37,874.68 | 3,837,033 |
| 2024-03-22 | 37,650.01 | 40,550.01 | 37,600.01 | 39,700.01 | 36,584.54 | 3,857,678 |
| 2024-03-21 | 32,900.01 | 42,050.02 | 32,650.01 | 39,700.01 | 36,584.54 | 9,233,816 |
| 2024-03-20 | 32,400.01 | 32,850.01 | 31,550.01 | 32,350.01 | 29,811.33 | 1,049,761 |
| 2024-03-19 | 31,150.01 | 32,650.01 | 30,150.01 | 32,350.01 | 29,811.33 | 1,295,921 |
| 2024-03-18 | 32,450.01 | 33,450.01 | 30,500.01 | 31,200.01 | 28,751.58 | 2,339,974 |
| 2024-03-15 | 30,550.01 | 33,600.01 | 30,000.01 | 31,750.01 | 29,258.42 | 6,327,999 |
| 2024-03-14 | 29,400.01 | 30,700.01 | 28,550.01 | 29,550.01 | 27,231.06 | 2,459,186 |
| 2024-03-13 | 27,500.01 | 31,200.01 | 23,400.01 | 28,350.01 | 26,125.23 | 8,373,900 |
| 2024-03-12 | 26,200.01 | 28,350.01 | 25,700.01 | 27,800.01 | 25,618.40 | 3,485,209 |
| 2024-03-11 | 23,550.01 | 26,900.01 | 23,200.01 | 26,200.01 | 24,143.96 | 6,307,613 |
| 2024-03-08 | 20,800.01 | 23,700.01 | 20,550.01 | 22,900.01 | 21,102.92 | 4,377,704 |
| 2024-03-07 | 21,650.01 | 21,800.01 | 20,500.01 | 20,800.01 | 19,167.72 | 1,017,575 |
| 2024-03-06 | 19,700.01 | 21,300.01 | 19,370.01 | 21,200.01 | 19,536.33 | 920,024 |
| 2024-03-05 | 20,200.01 | 21,150.01 | 19,800.01 | 20,000.01 | 18,430.50 | 739,088 |
| 2024-03-04 | 18,890.01 | 21,450.01 | 18,620.01 | 21,000.01 | 19,352.03 | 2,117,977 |
| 2024-02-29 | 17,770.01 | 18,600.01 | 17,580.01 | 18,190.01 | 16,762.54 | 280,217 |
| 2024-02-28 | 17,800.01 | 18,140.01 | 17,400.01 | 18,010.01 | 16,596.67 | 252,547 |
| 2024-02-27 | 17,960.01 | 18,240.01 | 17,580.01 | 17,800.01 | 16,403.15 | 409,433 |
| 2024-02-26 | 18,870.01 | 19,020.01 | 18,080.01 | 18,080.01 | 16,661.17 | 377,748 |
| 2024-02-23 | 18,680.01 | 19,350.01 | 18,330.01 | 18,510.01 | 17,057.43 | 479,485 |
| 2024-02-22 | 18,910.01 | 19,300.01 | 18,500.01 | 18,730.01 | 17,260.16 | 377,538 |
| 2024-02-21 | 20,150.01 | 20,300.01 | 19,130.01 | 19,200.01 | 17,693.28 | 863,629 |
| 2024-02-20 | 19,800.01 | 20,350.01 | 19,150.01 | 19,370.01 | 17,849.94 | 865,503 |
| 2024-02-19 | 18,310.01 | 19,990.01 | 18,090.01 | 19,470.01 | 17,942.09 | 1,563,493 |
| 2024-02-16 | 18,250.01 | 18,440.01 | 17,620.01 | 18,150.01 | 16,725.68 | 692,077 |
| 2024-02-15 | 19,200.01 | 19,220.01 | 18,150.01 | 18,250.01 | 16,817.83 | 1,053,466 |
| 2024-02-14 | 20,100.01 | 20,550.01 | 19,310.01 | 19,420.01 | 17,896.02 | 769,471 |
| 2024-02-13 | 20,600.01 | 20,900.01 | 19,750.01 | 20,500.01 | 18,891.26 | 770,524 |
| 2024-02-08 | 21,150.01 | 21,600.01 | 20,750.01 | 20,800.01 | 19,167.72 | 1,087,103 |
| 2024-02-07 | 21,800.01 | 22,300.01 | 21,050.01 | 21,550.01 | 19,858.86 | 1,866,877 |
| 2024-02-06 | 21,000.01 | 22,050.01 | 20,000.01 | 21,850.01 | 20,135.32 | 2,347,774 |
| 2024-02-05 | 20,150.01 | 22,500.01 | 19,550.01 | 21,250.01 | 19,582.41 | 5,524,941 |
| 2024-02-02 | 17,800.01 | 19,460.01 | 17,670.01 | 19,150.01 | 17,647.20 | 2,688,509 |
| 2024-02-01 | 17,600.01 | 18,700.01 | 17,330.01 | 17,700.01 | 16,310.99 | 1,577,236 |
| 2024-01-31 | 18,770.01 | 19,460.01 | 17,820.01 | 18,310.01 | 16,873.12 | 3,038,710 |
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.