HLB Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9,810.00 | 9,830.00 | 8,440.00 | 8,670.00 | 7,989.62 | 916,348 |
| 2026-07-20 | 8,500.00 | 8,710.00 | 7,660.00 | 8,060.00 | 7,427.49 | 515,265 |
| 2026-07-16 | 10,400.00 | 10,530.00 | 9,050.00 | 9,370.00 | 8,634.69 | 2,301,575 |
| 2026-07-15 | 7,600.00 | 8,580.00 | 7,510.00 | 8,580.00 | 7,906.68 | 475,395 |
| 2026-07-14 | 6,210.00 | 6,720.00 | 6,000.00 | 6,600.00 | 6,082.07 | 601,101 |
| 2026-07-13 | 7,150.00 | 7,650.00 | 6,000.00 | 6,170.00 | 5,685.81 | 1,211,343 |
| 2026-07-10 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 7,897.47 | 41,735 |
| 2026-07-09 | 11,500.00 | 12,690.00 | 11,400.00 | 12,240.00 | 11,279.47 | 122,455 |
| 2026-07-08 | 12,230.00 | 12,230.00 | 11,100.00 | 11,530.00 | 10,625.18 | 56,744 |
| 2026-07-07 | 12,120.00 | 12,330.00 | 11,760.00 | 12,170.00 | 11,214.96 | 66,076 |
| 2026-07-06 | 12,030.00 | 12,390.00 | 11,750.00 | 12,080.00 | 11,132.02 | 46,745 |
| 2026-07-03 | 11,900.00 | 11,920.00 | 11,220.00 | 11,820.00 | 10,892.43 | 46,128 |
| 2026-07-02 | 12,050.00 | 12,520.00 | 11,500.00 | 11,750.00 | 10,827.92 | 59,215 |
| 2026-07-01 | 12,600.00 | 12,740.00 | 12,100.00 | 12,410.00 | 11,436.13 | 45,642 |
| 2026-06-30 | 12,300.00 | 12,750.00 | 12,080.00 | 12,700.00 | 11,703.37 | 53,504 |
| 2026-06-29 | 11,090.00 | 13,100.00 | 11,090.00 | 12,290.00 | 11,325.54 | 65,527 |
| 2026-06-26 | 11,900.00 | 11,900.00 | 11,100.00 | 11,210.00 | 10,330.30 | 63,712 |
| 2026-06-25 | 12,040.00 | 12,330.00 | 11,800.00 | 11,870.00 | 10,938.50 | 51,728 |
| 2026-06-24 | 12,000.00 | 12,400.00 | 11,800.00 | 12,200.00 | 11,242.61 | 39,253 |
| 2026-06-23 | 12,520.00 | 13,000.00 | 11,830.00 | 11,880.00 | 10,947.72 | 89,412 |
| 2026-06-22 | 12,290.00 | 12,760.00 | 11,950.00 | 12,710.00 | 11,712.58 | 74,195 |
| 2026-06-19 | 12,690.00 | 12,900.00 | 11,560.00 | 12,180.00 | 11,224.17 | 118,633 |
| 2026-06-18 | 13,660.01 | 13,730.01 | 12,910.00 | 12,930.00 | 11,915.32 | 178,940 |
| 2026-06-17 | 11,790.00 | 13,950.01 | 11,630.00 | 13,140.00 | 12,108.84 | 437,244 |
| 2026-06-16 | 10,960.00 | 13,630.01 | 10,250.00 | 12,040.00 | 11,095.16 | 776,272 |
| 2026-06-15 | 11,240.00 | 11,280.00 | 10,890.00 | 10,960.00 | 10,099.91 | 54,408 |
| 2026-06-12 | 10,840.00 | 11,190.00 | 10,840.00 | 10,960.00 | 10,099.91 | 70,649 |
| 2026-06-11 | 10,820.00 | 11,100.00 | 9,740.00 | 10,710.00 | 9,869.53 | 99,624 |
| 2026-06-10 | 11,070.00 | 11,280.00 | 10,800.00 | 11,080.00 | 10,210.50 | 56,388 |
| 2026-06-09 | 10,800.00 | 11,280.00 | 10,580.00 | 10,980.00 | 10,118.34 | 49,356 |
| 2026-06-08 | 10,560.00 | 10,980.00 | 10,500.00 | 10,800.00 | 9,952.47 | 78,177 |
| 2026-06-05 | 11,300.00 | 11,670.00 | 11,250.00 | 11,300.00 | 10,413.23 | 72,137 |
| 2026-06-04 | 11,530.00 | 11,870.00 | 11,200.00 | 11,600.00 | 10,689.69 | 45,681 |
| 2026-06-02 | 11,860.00 | 12,000.00 | 11,350.00 | 11,610.00 | 10,698.91 | 169,563 |
| 2026-06-01 | 12,180.00 | 12,330.00 | 11,450.00 | 12,140.00 | 11,187.31 | 169,620 |
| 2026-05-29 | 12,450.00 | 12,690.00 | 11,620.00 | 11,790.00 | 10,864.78 | 173,887 |
| 2026-05-28 | 12,700.00 | 12,750.00 | 12,030.00 | 12,430.00 | 11,454.56 | 105,604 |
| 2026-05-27 | 12,910.00 | 13,190.00 | 12,530.00 | 12,640.00 | 11,648.08 | 148,816 |
| 2026-05-26 | 13,460.00 | 13,770.01 | 13,010.00 | 13,100.00 | 12,071.98 | 137,143 |
| 2026-05-22 | 12,390.00 | 13,700.01 | 12,390.00 | 13,160.00 | 12,127.27 | 236,353 |
| 2026-05-21 | 13,180.00 | 13,570.01 | 12,250.00 | 12,340.00 | 11,371.62 | 199,501 |
| 2026-05-20 | 13,210.00 | 13,360.00 | 12,890.00 | 13,000.00 | 11,979.83 | 81,377 |
| 2026-05-19 | 13,750.01 | 14,290.01 | 13,140.00 | 13,490.01 | 12,431.37 | 118,999 |
| 2026-05-18 | 13,990.01 | 13,990.01 | 12,700.00 | 13,750.01 | 12,670.97 | 131,149 |
| 2026-05-15 | 14,870.01 | 14,980.01 | 13,790.01 | 14,030.01 | 12,929.00 | 243,009 |
| 2026-05-14 | 13,880.01 | 15,140.01 | 13,830.01 | 14,740.01 | 13,583.28 | 389,682 |
| 2026-05-13 | 16,400.01 | 16,580.01 | 15,420.01 | 15,550.01 | 14,329.71 | 128,367 |
| 2026-05-12 | 15,870.01 | 16,430.01 | 15,600.01 | 16,080.01 | 14,818.12 | 134,530 |
| 2026-05-11 | 16,310.01 | 16,550.01 | 16,010.01 | 16,040.01 | 14,781.26 | 108,941 |
| 2026-05-08 | 16,760.01 | 16,870.01 | 16,330.01 | 16,400.01 | 15,113.01 | 103,458 |
| 2026-05-07 | 17,050.01 | 17,270.01 | 16,670.01 | 16,750.01 | 15,435.54 | 119,486 |
| 2026-05-06 | 17,270.01 | 17,470.01 | 16,870.01 | 17,170.01 | 15,822.58 | 109,263 |
| 2026-05-04 | 17,510.01 | 17,700.01 | 17,180.01 | 17,270.01 | 15,914.74 | 109,135 |
| 2026-04-30 | 17,700.01 | 17,700.01 | 17,270.01 | 17,300.01 | 15,942.38 | 85,149 |
| 2026-04-29 | 17,710.01 | 17,810.01 | 17,470.01 | 17,700.01 | 16,310.99 | 66,325 |
| 2026-04-28 | 17,690.01 | 17,910.01 | 17,490.01 | 17,690.01 | 16,301.78 | 87,255 |
| 2026-04-27 | 17,370.01 | 18,490.01 | 17,180.01 | 17,650.01 | 16,264.92 | 118,307 |
| 2026-04-24 | 17,420.01 | 17,460.01 | 17,100.01 | 17,300.01 | 15,942.38 | 70,720 |
| 2026-04-23 | 17,630.01 | 17,630.01 | 17,130.01 | 17,380.01 | 16,016.10 | 86,848 |
| 2026-04-22 | 17,720.01 | 17,830.01 | 17,190.01 | 17,510.01 | 16,135.90 | 117,689 |
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.