HLB Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 18,200.01 | 18,360.01 | 17,800.01 | 17,890.01 | 16,486.08 | 131,203 |
| 2026-04-20 | 18,700.01 | 18,750.01 | 18,220.01 | 18,290.01 | 16,854.69 | 108,945 |
| 2026-04-17 | 18,590.01 | 18,590.01 | 17,850.01 | 18,280.01 | 16,845.48 | 155,863 |
| 2026-04-16 | 19,360.01 | 19,360.01 | 18,390.01 | 18,510.01 | 17,057.43 | 294,692 |
| 2026-04-15 | 19,000.01 | 19,490.01 | 18,010.01 | 19,410.01 | 17,886.80 | 437,698 |
| 2026-04-14 | 18,320.01 | 18,950.01 | 18,100.01 | 18,740.01 | 17,269.38 | 310,849 |
| 2026-04-13 | 17,110.01 | 18,080.01 | 17,070.01 | 17,940.01 | 16,532.16 | 179,377 |
| 2026-04-10 | 17,150.01 | 17,470.01 | 16,870.01 | 17,420.01 | 16,052.97 | 154,490 |
| 2026-04-09 | 16,930.01 | 17,050.01 | 16,740.01 | 16,930.01 | 15,601.42 | 114,097 |
| 2026-04-08 | 16,790.01 | 17,240.01 | 16,650.01 | 16,730.01 | 15,417.11 | 186,227 |
| 2026-04-07 | 16,380.01 | 17,250.01 | 16,250.01 | 16,440.01 | 15,149.87 | 195,882 |
| 2026-04-06 | 16,570.01 | 16,620.01 | 15,340.01 | 16,400.01 | 15,113.01 | 70,967 |
| 2026-04-03 | 16,320.01 | 16,900.01 | 16,190.01 | 16,430.01 | 15,140.66 | 90,548 |
| 2026-04-02 | 17,000.01 | 17,000.01 | 15,920.01 | 16,030.01 | 14,772.05 | 150,374 |
| 2026-04-01 | 16,360.01 | 16,980.01 | 16,360.01 | 16,800.01 | 15,481.62 | 182,722 |
| 2026-03-31 | 16,170.01 | 16,700.01 | 15,830.01 | 15,910.01 | 14,661.46 | 180,716 |
| 2026-03-30 | 18,080.01 | 18,090.01 | 16,480.01 | 16,680.01 | 15,371.04 | 737,509 |
| 2026-03-27 | 15,300.01 | 16,440.01 | 15,200.01 | 16,250.01 | 14,974.78 | 190,326 |
| 2026-03-26 | 15,840.01 | 16,060.01 | 15,500.01 | 15,520.01 | 14,302.07 | 82,028 |
| 2026-03-25 | 15,380.01 | 15,850.01 | 15,380.01 | 15,790.01 | 14,550.88 | 80,676 |
| 2026-03-24 | 15,400.01 | 15,530.01 | 15,100.01 | 15,360.01 | 14,154.62 | 56,318 |
| 2026-03-23 | 15,470.01 | 15,600.01 | 14,900.01 | 15,000.01 | 13,822.88 | 98,499 |
| 2026-03-20 | 15,700.01 | 16,100.01 | 15,700.01 | 15,840.01 | 14,596.96 | 65,629 |
| 2026-03-19 | 15,650.01 | 16,280.01 | 14,800.01 | 15,700.01 | 14,467.94 | 157,616 |
| 2026-03-18 | 15,960.01 | 15,960.01 | 15,550.01 | 15,900.01 | 14,652.25 | 104,099 |
| 2026-03-17 | 15,160.01 | 15,820.01 | 15,160.01 | 15,540.01 | 14,320.50 | 108,335 |
| 2026-03-16 | 15,000.01 | 15,340.01 | 14,920.01 | 15,090.01 | 13,905.81 | 61,272 |
| 2026-03-13 | 14,840.01 | 15,220.01 | 14,760.01 | 15,010.01 | 13,832.09 | 46,433 |
| 2026-03-12 | 14,930.01 | 15,190.01 | 14,800.01 | 15,140.01 | 13,951.89 | 65,205 |
| 2026-03-11 | 15,200.01 | 15,310.01 | 14,760.01 | 14,930.01 | 13,758.37 | 85,317 |
| 2026-03-10 | 15,030.01 | 15,290.01 | 15,030.01 | 15,160.01 | 13,970.32 | 66,098 |
| 2026-03-09 | 14,800.01 | 14,800.01 | 14,180.01 | 14,760.01 | 13,601.71 | 103,675 |
| 2026-03-06 | 14,990.01 | 15,520.01 | 14,700.01 | 15,100.01 | 13,915.03 | 82,372 |
| 2026-03-05 | 14,790.01 | 15,480.01 | 14,550.01 | 15,250.01 | 14,053.26 | 144,239 |
| 2026-03-04 | 14,970.01 | 15,090.01 | 13,750.01 | 13,880.01 | 12,790.77 | 285,941 |
| 2026-03-03 | 15,150.01 | 18,360.01 | 14,810.01 | 15,690.01 | 14,458.73 | 437,007 |
| 2026-02-27 | 15,560.01 | 15,650.01 | 15,410.01 | 15,510.01 | 14,292.85 | 94,112 |
| 2026-02-26 | 15,950.01 | 15,960.01 | 15,650.01 | 15,710.01 | 14,477.16 | 126,736 |
| 2026-02-25 | 16,120.01 | 16,120.01 | 15,910.01 | 15,950.01 | 14,698.32 | 122,237 |
| 2026-02-24 | 16,000.01 | 16,210.01 | 15,970.01 | 16,120.01 | 14,854.98 | 69,547 |
| 2026-02-23 | 16,300.01 | 16,380.01 | 15,950.01 | 15,980.01 | 14,725.97 | 186,400 |
| 2026-02-20 | 16,670.01 | 16,690.01 | 16,270.01 | 16,340.01 | 15,057.72 | 101,667 |
| 2026-02-19 | 16,200.01 | 16,740.01 | 16,140.01 | 16,670.01 | 15,361.82 | 120,231 |
| 2026-02-13 | 16,160.01 | 16,200.01 | 15,960.01 | 16,190.01 | 14,919.49 | 72,076 |
| 2026-02-12 | 16,500.01 | 16,500.01 | 16,090.01 | 16,340.01 | 15,057.72 | 66,297 |
| 2026-02-11 | 16,500.01 | 16,540.01 | 16,260.01 | 16,290.01 | 15,011.64 | 98,709 |
| 2026-02-10 | 16,390.01 | 16,620.01 | 16,280.01 | 16,280.01 | 15,002.43 | 84,797 |
| 2026-02-09 | 16,050.01 | 16,440.01 | 15,980.01 | 16,390.01 | 15,103.79 | 112,657 |
| 2026-02-06 | 15,920.01 | 16,000.01 | 15,000.01 | 15,580.01 | 14,357.36 | 136,212 |
| 2026-02-05 | 16,880.01 | 16,880.01 | 16,200.01 | 16,250.01 | 14,974.78 | 178,691 |
| 2026-02-04 | 16,700.01 | 17,090.01 | 16,650.01 | 16,820.01 | 15,500.05 | 125,892 |
| 2026-02-03 | 16,730.01 | 17,020.01 | 16,300.01 | 16,890.01 | 15,564.56 | 175,911 |
| 2026-02-02 | 16,950.01 | 17,010.01 | 16,090.01 | 16,230.01 | 14,956.35 | 256,026 |
| 2026-01-30 | 17,280.01 | 17,640.01 | 16,040.01 | 16,600.01 | 15,297.32 | 880,226 |
| 2026-01-29 | 19,190.01 | 19,830.01 | 18,700.01 | 19,170.01 | 17,665.63 | 421,073 |
| 2026-01-28 | 20,600.01 | 21,250.01 | 19,450.01 | 19,990.01 | 18,421.28 | 780,480 |
| 2026-01-27 | 19,850.01 | 21,100.01 | 19,170.01 | 20,900.01 | 19,259.87 | 578,710 |
| 2026-01-26 | 22,250.01 | 22,250.01 | 19,190.01 | 20,400.01 | 18,799.11 | 1,284,219 |
| 2026-01-23 | 17,700.01 | 18,750.01 | 17,440.01 | 18,680.01 | 17,214.09 | 319,046 |
| 2026-01-22 | 16,740.01 | 17,880.01 | 16,710.01 | 17,740.01 | 16,347.85 | 248,203 |
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.