HLB Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 15,650.01 | 16,790.01 | 15,300.01 | 15,790.01 | 14,550.88 | 1,227,687 |
| 2023-05-08 | 15,360.01 | 15,900.01 | 15,200.01 | 15,550.01 | 14,329.71 | 758,469 |
| 2023-05-04 | 14,230.01 | 15,490.01 | 14,190.01 | 15,220.01 | 14,025.61 | 985,616 |
| 2023-05-03 | 14,740.01 | 14,850.01 | 14,340.01 | 14,390.01 | 13,260.74 | 224,644 |
| 2023-05-02 | 14,600.01 | 15,060.01 | 14,600.01 | 14,800.01 | 13,638.57 | 323,283 |
| 2023-04-28 | 14,600.01 | 14,850.01 | 14,410.01 | 14,600.01 | 13,454.27 | 348,397 |
| 2023-04-27 | 13,860.01 | 14,500.01 | 13,720.01 | 14,460.01 | 13,325.25 | 351,021 |
| 2023-04-26 | 13,790.01 | 14,120.01 | 13,450.00 | 13,860.01 | 12,772.34 | 215,254 |
| 2023-04-25 | 13,710.01 | 14,210.01 | 13,550.01 | 13,790.01 | 12,707.83 | 304,569 |
| 2023-04-24 | 14,100.01 | 14,280.01 | 13,710.01 | 13,740.01 | 12,661.75 | 311,852 |
| 2023-04-21 | 14,360.01 | 14,510.01 | 14,140.01 | 14,240.01 | 13,122.52 | 236,857 |
| 2023-04-20 | 14,720.01 | 14,990.01 | 14,300.01 | 14,380.01 | 13,251.53 | 408,591 |
| 2023-04-19 | 14,400.01 | 14,650.01 | 14,070.01 | 14,620.01 | 13,472.70 | 317,744 |
| 2023-04-18 | 14,610.01 | 14,940.01 | 14,240.01 | 14,320.01 | 13,196.24 | 408,343 |
| 2023-04-17 | 15,300.01 | 15,410.01 | 14,690.01 | 14,700.01 | 13,546.42 | 546,597 |
| 2023-04-14 | 15,300.01 | 16,000.01 | 14,990.01 | 15,230.01 | 14,034.83 | 1,135,506 |
| 2023-04-13 | 15,490.01 | 15,500.01 | 14,710.01 | 15,040.01 | 13,859.74 | 891,745 |
| 2023-04-12 | 14,450.01 | 15,270.01 | 14,420.01 | 15,140.01 | 13,951.89 | 963,501 |
| 2023-04-11 | 14,310.01 | 14,980.01 | 14,120.01 | 14,480.01 | 13,343.68 | 738,353 |
| 2023-04-10 | 14,170.01 | 14,390.01 | 13,800.01 | 14,320.01 | 13,196.24 | 572,190 |
| 2023-04-07 | 14,950.01 | 15,000.01 | 14,040.01 | 14,260.01 | 13,140.95 | 1,209,520 |
| 2023-04-06 | 14,110.01 | 16,200.01 | 13,910.01 | 15,100.01 | 13,915.03 | 5,984,263 |
| 2023-04-05 | 13,320.00 | 14,070.01 | 13,300.00 | 13,720.01 | 12,643.32 | 437,014 |
| 2023-04-04 | 13,060.00 | 13,500.01 | 12,980.00 | 13,440.00 | 12,385.30 | 260,121 |
| 2023-04-03 | 13,240.00 | 13,380.00 | 12,890.00 | 13,200.00 | 12,164.13 | 300,842 |
| 2023-03-31 | 12,970.00 | 13,400.00 | 12,810.00 | 13,210.00 | 12,173.35 | 299,740 |
| 2023-03-30 | 12,920.00 | 13,380.00 | 12,700.00 | 12,960.00 | 11,942.96 | 284,095 |
| 2023-03-29 | 13,290.00 | 13,290.00 | 12,800.00 | 12,890.00 | 11,878.46 | 281,655 |
| 2023-03-28 | 13,260.00 | 13,390.00 | 13,000.00 | 13,180.00 | 12,145.70 | 184,227 |
| 2023-03-27 | 13,060.00 | 13,480.00 | 12,720.00 | 13,170.00 | 12,136.48 | 327,272 |
| 2023-03-24 | 13,650.01 | 13,800.01 | 13,160.00 | 13,170.00 | 12,136.48 | 368,109 |
| 2023-03-23 | 13,610.01 | 13,900.01 | 13,510.01 | 13,660.01 | 12,588.03 | 360,634 |
| 2023-03-22 | 14,450.01 | 14,450.01 | 13,780.01 | 14,000.01 | 12,901.35 | 388,485 |
| 2023-03-21 | 14,350.01 | 14,900.01 | 14,170.01 | 14,170.01 | 13,058.01 | 841,737 |
| 2023-03-20 | 13,720.01 | 14,400.01 | 13,710.01 | 14,180.01 | 13,067.22 | 478,227 |
| 2023-03-17 | 13,300.00 | 13,880.01 | 13,300.00 | 13,690.01 | 12,615.68 | 307,705 |
| 2023-03-16 | 13,410.00 | 13,450.00 | 13,040.00 | 13,230.00 | 12,191.78 | 251,210 |
| 2023-03-15 | 13,550.01 | 13,850.01 | 13,400.00 | 13,550.01 | 12,486.66 | 314,006 |
| 2023-03-14 | 13,960.01 | 14,150.01 | 13,200.00 | 13,200.00 | 12,164.13 | 417,507 |
| 2023-03-13 | 14,200.01 | 14,720.01 | 14,040.01 | 14,250.01 | 13,131.73 | 729,477 |
| 2023-03-10 | 14,000.01 | 14,740.01 | 13,740.01 | 14,360.01 | 13,233.10 | 776,656 |
| 2023-03-09 | 13,850.01 | 14,990.01 | 13,590.01 | 14,320.01 | 13,196.24 | 1,530,783 |
| 2023-03-08 | 13,300.00 | 14,070.01 | 13,000.00 | 13,680.01 | 12,606.46 | 877,453 |
| 2023-03-07 | 12,750.00 | 14,120.01 | 12,530.00 | 13,400.00 | 12,348.44 | 993,841 |
| 2023-03-06 | 12,920.00 | 12,920.00 | 12,470.00 | 12,600.00 | 11,611.22 | 252,026 |
| 2023-03-03 | 12,690.00 | 13,070.00 | 12,600.00 | 12,920.00 | 11,906.10 | 253,670 |
| 2023-03-02 | 12,620.00 | 12,990.00 | 12,510.00 | 12,560.00 | 11,574.35 | 266,188 |
| 2023-02-28 | 12,500.00 | 12,890.00 | 12,360.00 | 12,560.00 | 11,574.35 | 289,659 |
| 2023-02-27 | 12,300.00 | 12,450.00 | 12,130.00 | 12,350.00 | 11,380.83 | 262,751 |
| 2023-02-24 | 12,600.00 | 12,740.00 | 12,440.00 | 12,490.00 | 11,509.85 | 280,215 |
| 2023-02-23 | 12,770.00 | 13,100.00 | 12,650.00 | 12,810.00 | 11,804.74 | 276,237 |
| 2023-02-22 | 13,240.00 | 13,750.01 | 12,730.00 | 12,730.00 | 11,731.01 | 493,557 |
| 2023-02-21 | 14,350.01 | 14,430.01 | 13,000.00 | 13,500.01 | 12,440.59 | 1,170,771 |
| 2023-02-20 | 12,490.00 | 15,070.01 | 12,440.00 | 14,120.01 | 13,011.93 | 5,218,149 |
| 2023-02-17 | 12,040.00 | 12,260.00 | 11,950.00 | 12,050.00 | 11,104.38 | 179,880 |
| 2023-02-16 | 12,160.00 | 12,570.00 | 12,160.00 | 12,340.00 | 11,371.62 | 143,860 |
| 2023-02-15 | 12,500.00 | 12,590.00 | 12,100.00 | 12,130.00 | 11,178.10 | 158,458 |
| 2023-02-14 | 12,500.00 | 12,720.00 | 12,400.00 | 12,550.00 | 11,565.14 | 112,585 |
| 2023-02-13 | 12,790.00 | 12,790.00 | 12,400.00 | 12,400.00 | 11,426.91 | 186,604 |
| 2023-02-10 | 12,910.00 | 13,170.00 | 12,760.00 | 12,800.00 | 11,795.52 | 198,627 |
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.