HLB Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 12,410.00 | 12,860.00 | 12,410.00 | 12,760.00 | 11,758.66 | 191,746 |
| 2023-08-02 | 13,000.00 | 13,040.00 | 12,440.00 | 12,520.00 | 11,537.49 | 273,133 |
| 2023-08-01 | 12,720.00 | 13,370.00 | 12,680.00 | 13,050.00 | 12,025.90 | 413,336 |
| 2023-07-31 | 12,560.00 | 12,870.00 | 12,500.00 | 12,780.00 | 11,777.09 | 241,848 |
| 2023-07-28 | 12,800.00 | 13,100.00 | 12,480.00 | 12,600.00 | 11,611.22 | 254,181 |
| 2023-07-27 | 12,120.00 | 13,300.00 | 12,000.00 | 12,800.00 | 11,795.52 | 616,713 |
| 2023-07-26 | 12,550.00 | 12,580.00 | 11,950.00 | 12,130.00 | 11,178.10 | 541,273 |
| 2023-07-25 | 12,800.00 | 13,180.00 | 12,600.00 | 12,650.00 | 11,657.29 | 355,925 |
| 2023-07-24 | 13,310.00 | 13,450.00 | 12,870.00 | 12,960.00 | 11,942.96 | 336,276 |
| 2023-07-21 | 13,380.00 | 13,590.01 | 13,130.00 | 13,530.01 | 12,468.23 | 434,959 |
| 2023-07-20 | 12,440.00 | 14,430.01 | 12,440.00 | 13,370.00 | 12,320.79 | 2,306,875 |
| 2023-07-19 | 12,330.00 | 12,610.00 | 12,000.00 | 12,400.00 | 11,426.91 | 465,299 |
| 2023-07-18 | 12,930.00 | 13,240.00 | 12,330.00 | 12,360.00 | 11,390.05 | 316,038 |
| 2023-07-17 | 15,100.01 | 15,500.01 | 12,930.00 | 12,960.00 | 11,942.96 | 1,220,632 |
| 2023-07-14 | 12,570.00 | 12,620.00 | 12,220.00 | 12,300.00 | 11,334.76 | 124,468 |
| 2023-07-13 | 12,340.00 | 12,740.00 | 12,340.00 | 12,530.00 | 11,546.71 | 189,794 |
| 2023-07-12 | 12,270.00 | 12,340.00 | 11,990.00 | 12,300.00 | 11,334.76 | 115,405 |
| 2023-07-11 | 11,900.00 | 12,400.00 | 11,900.00 | 12,270.00 | 11,307.11 | 124,855 |
| 2023-07-10 | 11,970.00 | 12,200.00 | 11,780.00 | 11,940.00 | 11,003.01 | 152,048 |
| 2023-07-07 | 12,140.00 | 12,360.00 | 11,910.00 | 12,130.00 | 11,178.10 | 180,193 |
| 2023-07-06 | 12,690.00 | 12,740.00 | 12,200.00 | 12,200.00 | 11,242.61 | 221,756 |
| 2023-07-05 | 12,700.00 | 12,980.00 | 12,650.00 | 12,650.00 | 11,657.29 | 137,486 |
| 2023-07-04 | 12,980.00 | 13,030.00 | 12,750.00 | 12,780.00 | 11,777.09 | 129,967 |
| 2023-07-03 | 13,170.00 | 13,350.00 | 12,990.00 | 13,030.00 | 12,007.47 | 155,860 |
| 2023-06-30 | 12,810.00 | 13,400.00 | 12,640.00 | 13,160.00 | 12,127.27 | 247,733 |
| 2023-06-29 | 12,960.00 | 13,230.00 | 12,820.00 | 12,840.00 | 11,832.38 | 136,221 |
| 2023-06-28 | 13,250.00 | 13,250.00 | 13,000.00 | 13,000.00 | 11,979.83 | 154,067 |
| 2023-06-27 | 13,150.00 | 13,370.00 | 12,960.00 | 13,150.00 | 12,118.05 | 187,427 |
| 2023-06-26 | 13,090.00 | 13,630.01 | 12,810.00 | 13,310.00 | 12,265.50 | 202,270 |
| 2023-06-23 | 13,350.00 | 13,420.00 | 12,900.00 | 13,090.00 | 12,062.76 | 186,939 |
| 2023-06-22 | 13,450.00 | 13,550.01 | 13,240.00 | 13,240.00 | 12,200.99 | 152,476 |
| 2023-06-21 | 13,900.01 | 14,400.01 | 13,440.00 | 13,450.00 | 12,394.51 | 270,293 |
| 2023-06-20 | 13,870.01 | 14,050.01 | 13,570.01 | 13,630.01 | 12,560.39 | 229,356 |
| 2023-06-19 | 14,490.01 | 14,500.01 | 13,870.01 | 13,950.01 | 12,855.27 | 198,413 |
| 2023-06-16 | 14,240.01 | 14,680.01 | 14,210.01 | 14,420.01 | 13,288.39 | 142,232 |
| 2023-06-15 | 14,200.01 | 14,540.01 | 14,010.01 | 14,240.01 | 13,122.52 | 240,672 |
| 2023-06-14 | 14,620.01 | 14,790.01 | 14,010.01 | 14,080.01 | 12,975.07 | 315,284 |
| 2023-06-13 | 14,610.01 | 14,930.01 | 14,580.01 | 14,600.01 | 13,454.27 | 241,469 |
| 2023-06-12 | 14,870.01 | 14,950.01 | 14,640.01 | 14,670.01 | 13,518.77 | 189,458 |
| 2023-06-09 | 15,000.01 | 15,170.01 | 14,830.01 | 14,830.01 | 13,666.22 | 170,534 |
| 2023-06-08 | 15,000.01 | 15,280.01 | 14,840.01 | 14,990.01 | 13,813.66 | 188,736 |
| 2023-06-07 | 15,750.01 | 15,800.01 | 15,070.01 | 15,090.01 | 13,905.81 | 392,178 |
| 2023-06-05 | 15,830.01 | 16,090.01 | 15,590.01 | 15,690.01 | 14,458.73 | 347,975 |
| 2023-06-02 | 15,790.01 | 15,900.01 | 15,400.01 | 15,810.01 | 14,569.31 | 278,737 |
| 2023-06-01 | 15,590.01 | 15,820.01 | 15,360.01 | 15,790.01 | 14,550.88 | 280,031 |
| 2023-05-31 | 15,770.01 | 15,800.01 | 15,400.01 | 15,460.01 | 14,246.78 | 262,878 |
| 2023-05-30 | 15,530.01 | 15,750.01 | 15,360.01 | 15,660.01 | 14,431.08 | 354,154 |
| 2023-05-26 | 14,420.01 | 15,800.01 | 14,400.01 | 15,360.01 | 14,154.62 | 919,030 |
| 2023-05-25 | 14,580.01 | 14,740.01 | 14,400.01 | 14,400.01 | 13,269.96 | 220,222 |
| 2023-05-24 | 15,000.01 | 15,090.01 | 14,530.01 | 14,580.01 | 13,435.83 | 532,246 |
| 2023-05-23 | 15,310.01 | 15,590.01 | 15,030.01 | 15,100.01 | 13,915.03 | 613,915 |
| 2023-05-22 | 15,510.01 | 15,670.01 | 15,200.01 | 15,360.01 | 14,154.62 | 358,504 |
| 2023-05-19 | 15,420.01 | 15,760.01 | 15,280.01 | 15,480.01 | 14,265.21 | 435,578 |
| 2023-05-18 | 16,900.01 | 16,910.01 | 15,450.01 | 15,480.01 | 14,265.21 | 1,187,256 |
| 2023-05-17 | 15,920.01 | 18,330.01 | 15,900.01 | 16,830.01 | 15,509.27 | 3,319,773 |
| 2023-05-16 | 16,090.01 | 16,260.01 | 15,770.01 | 15,920.01 | 14,670.68 | 286,547 |
| 2023-05-15 | 15,500.01 | 16,110.01 | 15,060.01 | 16,050.01 | 14,790.48 | 421,231 |
| 2023-05-12 | 16,030.01 | 16,650.01 | 15,400.01 | 15,410.01 | 14,200.70 | 678,499 |
| 2023-05-11 | 16,650.01 | 16,710.01 | 15,790.01 | 15,790.01 | 14,550.88 | 591,807 |
| 2023-05-10 | 15,800.01 | 16,460.01 | 15,400.01 | 16,380.01 | 15,094.58 | 654,829 |
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.