HLB Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 12,000.00 | 12,180.00 | 11,970.00 | 12,170.00 | 11,214.96 | 67,535 |
| 2023-11-01 | 11,990.00 | 12,050.00 | 11,900.00 | 11,900.00 | 10,966.15 | 70,397 |
| 2023-10-31 | 12,040.00 | 12,090.00 | 11,880.00 | 11,920.00 | 10,984.58 | 101,577 |
| 2023-10-30 | 12,040.00 | 12,120.00 | 11,940.00 | 12,000.00 | 11,058.30 | 81,756 |
| 2023-10-27 | 11,970.00 | 12,340.00 | 11,970.00 | 12,030.00 | 11,085.95 | 151,280 |
| 2023-10-26 | 11,960.00 | 12,220.00 | 11,960.00 | 12,060.00 | 11,113.59 | 99,993 |
| 2023-10-25 | 12,490.00 | 12,530.00 | 12,170.00 | 12,220.00 | 11,261.04 | 106,322 |
| 2023-10-24 | 12,250.00 | 12,540.00 | 11,980.00 | 12,540.00 | 11,555.92 | 112,834 |
| 2023-10-23 | 12,260.00 | 12,480.00 | 12,220.00 | 12,220.00 | 11,261.04 | 86,052 |
| 2023-10-20 | 12,100.00 | 12,580.00 | 12,100.00 | 12,280.00 | 11,316.33 | 142,290 |
| 2023-10-19 | 12,350.00 | 12,590.00 | 12,000.00 | 12,290.00 | 11,325.54 | 219,087 |
| 2023-10-18 | 13,120.00 | 13,160.00 | 12,510.00 | 12,520.00 | 11,537.49 | 186,209 |
| 2023-10-17 | 13,250.00 | 13,460.00 | 12,980.00 | 13,140.00 | 12,108.84 | 192,052 |
| 2023-10-16 | 13,000.00 | 13,120.00 | 12,920.00 | 13,080.00 | 12,053.55 | 112,010 |
| 2023-10-13 | 13,010.00 | 13,120.00 | 12,840.00 | 13,000.00 | 11,979.83 | 130,358 |
| 2023-10-12 | 12,980.00 | 13,200.00 | 12,980.00 | 13,000.00 | 11,979.83 | 109,714 |
| 2023-10-11 | 12,890.00 | 13,100.00 | 12,870.00 | 12,970.00 | 11,952.18 | 143,365 |
| 2023-10-10 | 13,100.00 | 13,270.00 | 12,880.00 | 12,890.00 | 11,878.46 | 187,818 |
| 2023-10-06 | 12,860.00 | 13,300.00 | 12,860.00 | 13,100.00 | 12,071.98 | 111,167 |
| 2023-10-05 | 12,940.00 | 13,250.00 | 12,850.00 | 12,850.00 | 11,841.60 | 165,263 |
| 2023-10-04 | 12,810.00 | 12,990.00 | 12,730.00 | 12,930.00 | 11,915.32 | 132,299 |
| 2023-09-27 | 12,360.00 | 12,930.00 | 12,340.00 | 12,900.00 | 11,887.67 | 161,380 |
| 2023-09-26 | 12,520.00 | 12,810.00 | 12,400.00 | 12,400.00 | 11,426.91 | 162,221 |
| 2023-09-25 | 12,700.00 | 12,840.00 | 12,510.00 | 12,520.00 | 11,537.49 | 160,131 |
| 2023-09-22 | 12,770.00 | 13,000.00 | 12,510.00 | 12,810.00 | 11,804.74 | 159,721 |
| 2023-09-21 | 13,210.00 | 13,450.00 | 12,720.00 | 12,920.00 | 11,906.10 | 250,633 |
| 2023-09-20 | 13,870.01 | 13,890.01 | 13,180.00 | 13,280.00 | 12,237.85 | 357,475 |
| 2023-09-19 | 14,090.01 | 14,580.01 | 13,760.01 | 13,930.01 | 12,836.84 | 566,167 |
| 2023-09-18 | 14,080.01 | 14,330.01 | 13,830.01 | 14,080.01 | 12,975.07 | 432,135 |
| 2023-09-15 | 14,040.01 | 14,210.01 | 13,760.01 | 14,090.01 | 12,984.29 | 520,862 |
| 2023-09-14 | 13,270.00 | 14,140.01 | 13,200.00 | 14,040.01 | 12,938.21 | 913,840 |
| 2023-09-13 | 13,530.01 | 13,550.01 | 13,030.00 | 13,270.00 | 12,228.64 | 514,117 |
| 2023-09-12 | 13,110.00 | 14,420.01 | 12,980.00 | 13,850.01 | 12,763.12 | 3,462,578 |
| 2023-09-11 | 12,440.00 | 14,040.01 | 12,440.00 | 13,150.00 | 12,118.05 | 1,573,269 |
| 2023-09-08 | 11,910.00 | 14,420.01 | 11,910.00 | 12,490.00 | 11,509.85 | 3,302,473 |
| 2023-09-07 | 11,980.00 | 12,210.00 | 11,880.00 | 11,910.00 | 10,975.36 | 146,444 |
| 2023-09-06 | 12,000.00 | 12,190.00 | 11,960.00 | 12,090.00 | 11,141.24 | 81,940 |
| 2023-09-05 | 12,070.00 | 12,160.00 | 12,010.00 | 12,030.00 | 11,085.95 | 69,946 |
| 2023-09-04 | 12,060.00 | 12,200.00 | 12,000.00 | 12,110.00 | 11,159.67 | 81,455 |
| 2023-09-01 | 12,260.00 | 12,330.00 | 12,050.00 | 12,100.00 | 11,150.45 | 126,267 |
| 2023-08-31 | 12,430.00 | 12,700.00 | 12,210.00 | 12,260.00 | 11,297.90 | 147,427 |
| 2023-08-30 | 12,450.00 | 12,480.00 | 12,300.00 | 12,460.00 | 11,482.20 | 114,573 |
| 2023-08-29 | 12,200.00 | 12,450.00 | 12,190.00 | 12,400.00 | 11,426.91 | 114,961 |
| 2023-08-28 | 12,200.00 | 12,390.00 | 12,170.00 | 12,170.00 | 11,214.96 | 96,785 |
| 2023-08-25 | 12,170.00 | 12,430.00 | 12,130.00 | 12,180.00 | 11,224.17 | 94,752 |
| 2023-08-24 | 12,050.00 | 12,500.00 | 12,050.00 | 12,250.00 | 11,288.68 | 159,641 |
| 2023-08-23 | 12,210.00 | 12,350.00 | 12,060.00 | 12,060.00 | 11,113.59 | 208,082 |
| 2023-08-22 | 12,660.00 | 12,700.00 | 12,240.00 | 12,300.00 | 11,334.76 | 183,348 |
| 2023-08-21 | 12,490.00 | 12,910.00 | 12,460.00 | 12,630.00 | 11,638.86 | 153,106 |
| 2023-08-18 | 12,990.00 | 13,010.00 | 12,510.00 | 12,510.00 | 11,528.28 | 224,007 |
| 2023-08-17 | 13,360.00 | 13,360.00 | 12,870.00 | 12,930.00 | 11,915.32 | 254,097 |
| 2023-08-16 | 13,000.00 | 13,700.01 | 12,860.00 | 13,370.00 | 12,320.79 | 367,682 |
| 2023-08-14 | 13,300.00 | 13,520.01 | 12,940.00 | 13,300.00 | 12,256.28 | 401,861 |
| 2023-08-11 | 13,140.00 | 13,250.00 | 12,910.00 | 12,910.00 | 11,896.89 | 178,966 |
| 2023-08-10 | 12,750.00 | 13,100.00 | 12,680.00 | 13,040.00 | 12,016.69 | 213,700 |
| 2023-08-09 | 12,260.00 | 13,160.00 | 12,170.00 | 12,840.00 | 11,832.38 | 403,418 |
| 2023-08-08 | 12,620.00 | 12,680.00 | 12,110.00 | 12,170.00 | 11,214.96 | 159,814 |
| 2023-08-07 | 12,680.00 | 12,930.00 | 12,490.00 | 12,560.00 | 11,574.35 | 204,093 |
| 2023-08-04 | 12,720.00 | 12,810.00 | 12,500.00 | 12,590.00 | 11,602.00 | 128,199 |
| 2023-08-03 | 12,410.00 | 12,860.00 | 12,410.00 | 12,760.00 | 11,758.66 | 191,746 |
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.