HLB Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 12,810.00 | 13,200.00 | 12,530.00 | 13,000.00 | 11,979.83 | 197,555 |
| 2023-02-08 | 12,920.00 | 13,180.00 | 12,840.00 | 12,910.00 | 11,896.89 | 137,723 |
| 2023-02-07 | 13,260.00 | 13,400.00 | 12,820.00 | 12,920.00 | 11,906.10 | 191,284 |
| 2023-02-06 | 13,550.01 | 13,560.01 | 13,130.00 | 13,150.00 | 12,118.05 | 275,140 |
| 2023-02-03 | 13,630.01 | 14,160.01 | 13,230.00 | 13,560.01 | 12,495.88 | 652,272 |
| 2023-02-02 | 13,600.01 | 13,950.01 | 13,370.00 | 13,550.01 | 12,486.66 | 737,825 |
| 2023-02-01 | 12,390.00 | 14,150.01 | 12,300.00 | 13,660.01 | 12,588.03 | 2,686,215 |
| 2023-01-31 | 11,700.00 | 12,140.00 | 11,680.00 | 11,920.00 | 10,984.58 | 131,185 |
| 2023-01-30 | 12,120.00 | 12,240.00 | 11,920.00 | 11,930.00 | 10,993.79 | 129,974 |
| 2023-01-27 | 12,020.00 | 12,680.00 | 12,000.00 | 12,130.00 | 11,178.10 | 208,539 |
| 2023-01-26 | 12,010.00 | 12,200.00 | 11,840.00 | 12,020.00 | 11,076.73 | 91,617 |
| 2023-01-25 | 12,120.00 | 12,390.00 | 11,970.00 | 11,980.00 | 11,039.87 | 116,078 |
| 2023-01-20 | 11,900.00 | 12,150.00 | 11,800.00 | 12,100.00 | 11,150.45 | 80,581 |
| 2023-01-19 | 11,950.00 | 12,200.00 | 11,300.00 | 12,050.00 | 11,104.38 | 155,148 |
| 2023-01-18 | 12,300.00 | 12,550.00 | 11,950.00 | 11,950.00 | 11,012.22 | 162,544 |
| 2023-01-17 | 12,850.00 | 13,250.00 | 12,350.00 | 12,400.00 | 11,426.91 | 225,172 |
| 2023-01-16 | 12,900.00 | 13,100.00 | 12,500.00 | 12,850.00 | 11,841.60 | 220,928 |
| 2023-01-13 | 13,100.00 | 13,250.00 | 12,700.00 | 12,900.00 | 11,887.67 | 235,985 |
| 2023-01-12 | 13,100.00 | 13,400.00 | 12,700.00 | 13,150.00 | 12,118.05 | 377,203 |
| 2023-01-11 | 13,150.00 | 13,650.01 | 13,100.00 | 13,200.00 | 12,164.13 | 410,513 |
| 2023-01-10 | 12,500.00 | 13,750.01 | 12,400.00 | 13,200.00 | 12,164.13 | 1,228,238 |
| 2023-01-09 | 12,400.00 | 12,550.00 | 12,100.00 | 12,550.00 | 11,565.14 | 713,192 |
| 2023-01-06 | 10,050.00 | 12,750.00 | 10,000.00 | 12,300.00 | 11,334.76 | 2,993,188 |
| 2023-01-05 | 10,650.00 | 10,650.00 | 10,100.00 | 10,200.00 | 9,399.56 | 189,199 |
| 2023-01-04 | 10,700.00 | 10,750.00 | 10,450.00 | 10,500.00 | 9,676.01 | 157,510 |
| 2023-01-03 | 10,200.00 | 10,700.00 | 10,150.00 | 10,600.00 | 9,768.17 | 232,121 |
| 2023-01-02 | 10,250.00 | 10,900.00 | 10,250.00 | 10,300.00 | 9,491.71 | 231,667 |
| 2022-12-29 | 10,800.00 | 10,850.00 | 10,450.00 | 10,600.00 | 9,768.17 | 166,379 |
| 2022-12-28 | 11,250.00 | 11,300.00 | 10,800.00 | 10,850.00 | 9,998.55 | 124,797 |
| 2022-12-27 | 10,750.00 | 11,200.00 | 10,750.00 | 11,100.00 | 10,228.93 | 256,722 |
| 2022-12-26 | 10,900.00 | 11,000.00 | 10,600.00 | 10,850.00 | 9,998.55 | 235,778 |
| 2022-12-23 | 11,300.00 | 11,350.00 | 10,850.00 | 10,900.00 | 10,044.62 | 364,876 |
| 2022-12-22 | 11,350.00 | 11,700.00 | 11,250.00 | 11,400.00 | 10,505.39 | 173,176 |
| 2022-12-21 | 11,550.00 | 11,550.00 | 11,250.00 | 11,250.00 | 10,367.16 | 180,992 |
| 2022-12-20 | 11,850.00 | 12,000.00 | 11,300.00 | 11,550.00 | 10,643.61 | 326,063 |
| 2022-12-19 | 12,350.00 | 12,500.00 | 11,850.00 | 11,900.00 | 10,966.15 | 283,354 |
| 2022-12-16 | 12,400.00 | 12,800.00 | 12,200.00 | 12,400.00 | 11,426.91 | 254,713 |
| 2022-12-15 | 12,850.00 | 13,250.00 | 12,550.00 | 12,750.00 | 11,749.44 | 234,900 |
| 2022-12-14 | 13,100.00 | 13,300.00 | 12,900.00 | 12,950.00 | 11,933.75 | 180,597 |
| 2022-12-13 | 12,900.00 | 13,100.00 | 12,700.00 | 12,950.00 | 11,933.75 | 144,939 |
| 2022-12-12 | 13,050.00 | 13,150.00 | 12,700.00 | 12,850.00 | 11,841.60 | 148,086 |
| 2022-12-09 | 12,600.00 | 13,150.00 | 12,600.00 | 12,850.00 | 11,841.60 | 165,726 |
| 2022-12-08 | 12,600.00 | 12,850.00 | 12,350.00 | 12,650.00 | 11,657.29 | 129,510 |
| 2022-12-07 | 12,500.00 | 12,900.00 | 12,400.00 | 12,600.00 | 11,611.22 | 121,758 |
| 2022-12-06 | 12,750.00 | 13,000.00 | 12,550.00 | 12,700.00 | 11,703.37 | 96,727 |
| 2022-12-05 | 12,400.00 | 13,150.00 | 12,350.00 | 12,850.00 | 11,841.60 | 203,418 |
| 2022-12-02 | 12,250.00 | 12,500.00 | 12,200.00 | 12,400.00 | 11,426.91 | 156,123 |
| 2022-12-01 | 12,350.00 | 12,800.00 | 12,350.00 | 12,500.00 | 11,519.06 | 201,276 |
| 2022-11-30 | 12,300.00 | 12,450.00 | 12,050.00 | 12,100.00 | 11,150.45 | 120,732 |
| 2022-11-29 | 12,000.00 | 12,550.00 | 12,000.00 | 12,200.00 | 11,242.61 | 175,835 |
| 2022-11-28 | 12,600.00 | 12,650.00 | 12,100.00 | 12,150.00 | 11,196.53 | 222,071 |
| 2022-11-25 | 13,250.00 | 13,250.00 | 12,650.00 | 12,700.00 | 11,703.37 | 134,769 |
| 2022-11-24 | 13,250.00 | 13,400.00 | 13,000.00 | 13,250.00 | 12,210.21 | 107,125 |
| 2022-11-23 | 13,100.00 | 13,550.01 | 13,000.00 | 13,150.00 | 12,118.05 | 195,411 |
| 2022-11-22 | 12,350.00 | 13,300.00 | 12,150.00 | 13,200.00 | 12,164.13 | 347,011 |
| 2022-11-21 | 12,500.00 | 12,750.00 | 12,350.00 | 12,350.00 | 11,380.83 | 160,098 |
| 2022-11-18 | 12,600.00 | 12,850.00 | 12,450.00 | 12,450.00 | 11,472.99 | 124,837 |
| 2022-11-17 | 12,800.00 | 12,850.00 | 12,500.00 | 12,550.00 | 11,565.14 | 145,598 |
| 2022-11-16 | 13,300.00 | 13,300.00 | 12,450.00 | 12,700.00 | 11,703.37 | 301,493 |
| 2022-11-15 | 12,850.00 | 13,300.00 | 12,650.00 | 13,200.00 | 12,164.13 | 219,789 |
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.