HLB Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 17,530.01 | 18,430.01 | 16,900.01 | 17,900.01 | 16,495.30 | 3,371,757 |
| 2024-01-29 | 15,690.01 | 19,540.01 | 15,510.01 | 16,570.01 | 15,269.67 | 10,063,975 |
| 2024-01-26 | 14,500.01 | 15,410.01 | 14,280.01 | 15,110.01 | 13,924.24 | 2,061,259 |
| 2024-01-25 | 13,700.01 | 14,480.01 | 13,600.01 | 14,280.01 | 13,159.38 | 570,696 |
| 2024-01-24 | 14,000.01 | 14,090.01 | 13,570.01 | 13,630.01 | 12,560.39 | 335,087 |
| 2024-01-23 | 13,770.01 | 16,460.01 | 13,450.00 | 14,100.01 | 12,993.50 | 2,054,944 |
| 2024-01-22 | 13,530.01 | 13,890.01 | 13,490.01 | 13,610.01 | 12,541.96 | 118,430 |
| 2024-01-19 | 13,960.01 | 14,130.01 | 13,480.00 | 13,490.01 | 12,431.37 | 198,825 |
| 2024-01-18 | 13,350.00 | 14,180.01 | 13,260.00 | 13,790.01 | 12,707.83 | 357,306 |
| 2024-01-17 | 13,150.00 | 13,790.01 | 12,900.00 | 13,370.00 | 12,320.79 | 249,954 |
| 2024-01-16 | 13,050.00 | 13,390.00 | 12,880.00 | 13,150.00 | 12,118.05 | 151,425 |
| 2024-01-15 | 13,400.00 | 13,410.00 | 13,030.00 | 13,100.00 | 12,071.98 | 149,845 |
| 2024-01-12 | 13,450.00 | 13,550.01 | 13,140.00 | 13,350.00 | 12,302.36 | 128,158 |
| 2024-01-11 | 13,630.01 | 13,740.01 | 13,250.00 | 13,600.01 | 12,532.74 | 163,884 |
| 2024-01-10 | 13,980.01 | 13,980.01 | 13,510.01 | 13,560.01 | 12,495.88 | 138,733 |
| 2024-01-09 | 13,680.01 | 14,100.01 | 13,680.01 | 13,910.01 | 12,818.41 | 126,840 |
| 2024-01-08 | 13,790.01 | 14,300.01 | 13,640.01 | 13,670.01 | 12,597.25 | 224,573 |
| 2024-01-05 | 13,930.01 | 14,220.01 | 13,620.01 | 13,790.01 | 12,707.83 | 242,362 |
| 2024-01-04 | 14,950.01 | 14,950.01 | 13,600.01 | 13,800.01 | 12,717.05 | 758,564 |
| 2024-01-03 | 15,340.01 | 15,360.01 | 14,990.01 | 15,150.01 | 13,961.10 | 187,095 |
| 2024-01-02 | 15,210.01 | 15,600.01 | 14,820.01 | 15,360.01 | 14,154.62 | 390,885 |
| 2023-12-28 | 15,420.01 | 15,420.01 | 15,090.01 | 15,210.01 | 14,016.40 | 171,267 |
| 2023-12-27 | 15,200.01 | 15,600.01 | 15,190.01 | 15,250.01 | 14,053.26 | 323,488 |
| 2023-12-26 | 15,410.01 | 15,530.01 | 14,750.01 | 15,130.01 | 13,942.67 | 473,013 |
| 2023-12-22 | 15,590.01 | 15,650.01 | 15,180.01 | 15,410.01 | 14,200.70 | 398,037 |
| 2023-12-21 | 15,170.01 | 15,940.01 | 14,950.01 | 15,610.01 | 14,385.01 | 1,122,322 |
| 2023-12-20 | 14,500.01 | 15,400.01 | 14,130.01 | 15,190.01 | 13,997.96 | 1,259,795 |
| 2023-12-19 | 13,800.01 | 14,490.01 | 13,740.01 | 14,130.01 | 13,021.15 | 924,349 |
| 2023-12-18 | 13,650.01 | 13,910.01 | 13,360.00 | 13,660.01 | 12,588.03 | 558,713 |
| 2023-12-15 | 13,610.01 | 14,060.01 | 13,490.01 | 13,760.01 | 12,680.18 | 761,979 |
| 2023-12-14 | 13,180.00 | 14,180.01 | 13,110.00 | 13,630.01 | 12,560.39 | 1,088,383 |
| 2023-12-13 | 13,010.00 | 13,100.00 | 12,900.00 | 12,990.00 | 11,970.61 | 96,082 |
| 2023-12-12 | 12,770.00 | 13,170.00 | 12,720.00 | 13,030.00 | 12,007.47 | 265,615 |
| 2023-12-11 | 12,790.00 | 13,050.00 | 12,670.00 | 12,760.00 | 11,758.66 | 160,480 |
| 2023-12-08 | 12,520.00 | 12,800.00 | 12,360.00 | 12,650.00 | 11,657.29 | 117,436 |
| 2023-12-07 | 12,500.00 | 12,630.00 | 12,330.00 | 12,340.00 | 11,371.62 | 150,221 |
| 2023-12-06 | 12,770.00 | 12,930.00 | 12,260.00 | 12,640.00 | 11,648.08 | 92,799 |
| 2023-12-05 | 12,740.00 | 12,870.00 | 12,630.00 | 12,750.00 | 11,749.44 | 97,066 |
| 2023-12-04 | 12,400.00 | 12,920.00 | 12,370.00 | 12,750.00 | 11,749.44 | 175,356 |
| 2023-12-01 | 12,360.00 | 12,540.00 | 12,320.00 | 12,500.00 | 11,519.06 | 73,776 |
| 2023-11-30 | 12,480.00 | 12,480.00 | 12,320.00 | 12,350.00 | 11,380.83 | 98,148 |
| 2023-11-29 | 12,630.00 | 12,750.00 | 12,420.00 | 12,440.00 | 11,463.77 | 99,743 |
| 2023-11-28 | 12,650.00 | 12,820.00 | 12,580.00 | 12,700.00 | 11,703.37 | 110,851 |
| 2023-11-27 | 12,640.00 | 13,040.00 | 12,550.00 | 12,650.00 | 11,657.29 | 201,208 |
| 2023-11-24 | 12,500.00 | 13,400.00 | 12,400.00 | 12,570.00 | 11,583.57 | 422,688 |
| 2023-11-23 | 12,230.00 | 12,600.00 | 12,230.00 | 12,460.00 | 11,482.20 | 148,677 |
| 2023-11-22 | 12,320.00 | 12,410.00 | 12,180.00 | 12,270.00 | 11,307.11 | 82,726 |
| 2023-11-21 | 12,280.00 | 12,400.00 | 12,200.00 | 12,340.00 | 11,371.62 | 80,914 |
| 2023-11-20 | 12,170.00 | 12,290.00 | 12,000.00 | 12,200.00 | 11,242.61 | 65,515 |
| 2023-11-17 | 12,360.00 | 12,460.00 | 12,150.00 | 12,150.00 | 11,196.53 | 80,386 |
| 2023-11-16 | 12,260.00 | 12,430.00 | 12,220.00 | 12,350.00 | 11,380.83 | 91,134 |
| 2023-11-15 | 12,240.00 | 12,310.00 | 12,170.00 | 12,240.00 | 11,279.47 | 78,488 |
| 2023-11-14 | 11,970.00 | 12,260.00 | 11,970.00 | 12,100.00 | 11,150.45 | 76,942 |
| 2023-11-13 | 12,170.00 | 12,220.00 | 11,960.00 | 11,970.00 | 11,030.65 | 135,602 |
| 2023-11-10 | 12,160.00 | 12,190.00 | 12,000.00 | 12,060.00 | 11,113.59 | 94,489 |
| 2023-11-09 | 12,470.00 | 12,510.00 | 12,140.00 | 12,200.00 | 11,242.61 | 132,271 |
| 2023-11-08 | 12,700.00 | 12,860.00 | 12,470.00 | 12,470.00 | 11,491.42 | 136,579 |
| 2023-11-07 | 13,020.00 | 13,100.00 | 12,620.00 | 12,800.00 | 11,795.52 | 190,608 |
| 2023-11-06 | 12,600.00 | 13,090.00 | 12,370.00 | 12,970.00 | 11,952.18 | 367,626 |
| 2023-11-03 | 12,170.00 | 12,180.00 | 11,920.00 | 12,060.00 | 11,113.59 | 80,727 |
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.