HLB Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 16,710.01 | 16,850.01 | 16,330.01 | 16,590.01 | 15,288.10 | 186,775 |
| 2026-01-20 | 16,900.01 | 17,400.01 | 16,810.01 | 17,040.01 | 15,702.79 | 110,935 |
| 2026-01-19 | 17,140.01 | 17,140.01 | 16,540.01 | 16,960.01 | 15,629.06 | 144,210 |
| 2026-01-16 | 17,340.01 | 17,430.01 | 17,000.01 | 17,260.01 | 15,905.52 | 125,551 |
| 2026-01-15 | 17,330.01 | 17,800.01 | 17,160.01 | 17,480.01 | 16,108.26 | 127,141 |
| 2026-01-14 | 17,600.01 | 17,750.01 | 17,110.01 | 17,350.01 | 15,988.46 | 108,135 |
| 2026-01-13 | 18,080.01 | 18,100.01 | 17,220.01 | 17,270.01 | 15,914.74 | 177,035 |
| 2026-01-12 | 17,330.01 | 18,350.01 | 17,100.01 | 18,000.01 | 16,587.45 | 370,903 |
| 2026-01-09 | 16,410.01 | 16,800.01 | 16,280.01 | 16,640.01 | 15,334.18 | 91,256 |
| 2026-01-08 | 17,360.01 | 17,360.01 | 16,090.01 | 16,570.01 | 15,269.67 | 210,861 |
| 2026-01-07 | 17,250.01 | 17,400.01 | 17,020.01 | 17,400.01 | 16,034.54 | 121,098 |
| 2026-01-06 | 17,500.01 | 17,840.01 | 17,050.01 | 17,400.01 | 16,034.54 | 174,557 |
| 2026-01-05 | 17,130.01 | 17,340.01 | 16,500.01 | 17,230.01 | 15,877.88 | 198,781 |
| 2026-01-02 | 16,190.01 | 17,150.01 | 16,190.01 | 16,810.01 | 15,490.84 | 191,095 |
| 2025-12-30 | 15,400.01 | 16,350.01 | 15,170.01 | 16,040.01 | 14,781.26 | 243,837 |
| 2025-12-29 | 14,450.01 | 15,480.01 | 14,450.01 | 15,480.01 | 14,265.21 | 135,370 |
| 2025-12-26 | 14,630.01 | 15,200.01 | 14,400.01 | 14,400.01 | 13,269.96 | 57,036 |
| 2025-12-24 | 14,930.01 | 14,950.01 | 14,570.01 | 14,570.01 | 13,426.62 | 88,184 |
| 2025-12-23 | 15,040.01 | 15,080.01 | 14,850.01 | 14,920.01 | 13,749.15 | 45,646 |
| 2025-12-22 | 14,820.01 | 15,030.01 | 14,720.01 | 14,920.01 | 13,749.15 | 42,905 |
| 2025-12-19 | 14,740.01 | 14,750.01 | 14,460.01 | 14,710.01 | 13,555.63 | 49,612 |
| 2025-12-18 | 14,840.01 | 14,900.01 | 14,580.01 | 14,610.01 | 13,463.48 | 59,000 |
| 2025-12-17 | 15,000.01 | 15,030.01 | 14,760.01 | 14,900.01 | 13,730.72 | 59,265 |
| 2025-12-16 | 15,350.01 | 15,370.01 | 14,800.01 | 14,850.01 | 13,684.65 | 185,446 |
| 2025-12-15 | 15,490.01 | 15,820.01 | 15,260.01 | 15,260.01 | 14,062.47 | 187,220 |
| 2025-12-12 | 15,920.01 | 16,050.01 | 15,540.01 | 15,700.01 | 14,467.94 | 171,439 |
| 2025-12-11 | 16,050.01 | 16,100.01 | 15,810.01 | 15,920.01 | 14,670.68 | 62,148 |
| 2025-12-10 | 16,010.01 | 16,100.01 | 15,890.01 | 16,000.01 | 14,744.40 | 44,351 |
| 2025-12-09 | 16,050.01 | 16,210.01 | 15,800.01 | 16,130.01 | 14,864.20 | 67,418 |
| 2025-12-08 | 15,980.01 | 16,060.01 | 15,680.01 | 16,060.01 | 14,799.69 | 104,983 |
| 2025-12-05 | 15,600.01 | 15,920.01 | 15,450.01 | 15,770.01 | 14,532.45 | 82,327 |
| 2025-12-04 | 16,000.01 | 16,000.01 | 15,550.01 | 15,590.01 | 14,366.57 | 104,624 |
| 2025-12-03 | 16,150.01 | 16,260.01 | 15,850.01 | 15,920.01 | 14,670.68 | 138,069 |
| 2025-12-02 | 16,400.01 | 16,620.01 | 16,110.01 | 16,500.01 | 15,205.16 | 163,779 |
| 2025-12-01 | 15,950.01 | 16,230.01 | 15,800.01 | 16,010.01 | 14,753.62 | 138,752 |
| 2025-11-28 | 15,300.01 | 15,570.01 | 15,210.01 | 15,390.01 | 14,182.27 | 84,130 |
| 2025-11-27 | 15,340.01 | 15,400.01 | 15,110.01 | 15,200.01 | 14,007.18 | 49,308 |
| 2025-11-26 | 14,870.01 | 15,480.01 | 14,830.01 | 15,220.01 | 14,025.61 | 79,017 |
| 2025-11-25 | 14,510.01 | 14,870.01 | 14,250.01 | 14,670.01 | 13,518.77 | 88,285 |
| 2025-11-24 | 14,700.01 | 14,950.01 | 14,300.01 | 14,300.01 | 13,177.81 | 872,537 |
| 2025-11-21 | 14,790.01 | 14,880.01 | 14,560.01 | 14,610.01 | 13,463.48 | 110,808 |
| 2025-11-20 | 15,400.01 | 15,600.01 | 15,140.01 | 15,180.01 | 13,988.75 | 90,856 |
| 2025-11-19 | 15,610.01 | 15,670.01 | 15,110.01 | 15,280.01 | 14,080.90 | 132,347 |
| 2025-11-18 | 16,350.01 | 16,420.01 | 15,800.01 | 15,800.01 | 14,560.10 | 134,091 |
| 2025-11-17 | 16,950.01 | 16,950.01 | 16,210.01 | 16,520.01 | 15,223.59 | 130,858 |
| 2025-11-14 | 16,920.01 | 17,350.01 | 16,620.01 | 16,620.01 | 15,315.75 | 161,467 |
| 2025-11-13 | 17,250.01 | 17,370.01 | 16,730.01 | 17,130.01 | 15,785.72 | 173,558 |
| 2025-11-12 | 17,120.01 | 17,380.01 | 16,950.01 | 17,160.01 | 15,813.37 | 198,134 |
| 2025-11-11 | 17,180.01 | 17,400.01 | 16,670.01 | 17,070.01 | 15,730.43 | 185,565 |
| 2025-11-10 | 17,650.01 | 17,700.01 | 17,100.01 | 17,140.01 | 15,794.94 | 179,883 |
| 2025-11-07 | 16,530.01 | 17,110.01 | 16,000.01 | 16,640.01 | 15,334.18 | 217,532 |
| 2025-11-06 | 18,200.01 | 18,260.01 | 17,130.01 | 17,200.01 | 15,850.23 | 414,080 |
| 2025-11-05 | 19,040.01 | 19,370.01 | 17,420.01 | 18,110.01 | 16,688.82 | 1,541,138 |
| 2025-11-04 | 18,850.01 | 19,100.01 | 17,000.01 | 17,160.01 | 15,813.37 | 2,744,947 |
| 2025-11-03 | 15,470.01 | 15,470.01 | 14,750.01 | 14,750.01 | 13,592.49 | 148,736 |
| 2025-10-31 | 15,640.01 | 15,900.01 | 15,350.01 | 15,370.01 | 14,163.84 | 125,658 |
| 2025-10-30 | 15,530.01 | 16,380.01 | 15,390.01 | 15,590.01 | 14,366.57 | 285,990 |
| 2025-10-29 | 15,930.01 | 16,260.01 | 15,380.01 | 15,550.01 | 14,329.71 | 202,519 |
| 2025-10-28 | 15,650.01 | 15,750.01 | 15,020.01 | 15,700.01 | 14,467.94 | 147,105 |
| 2025-10-27 | 15,550.01 | 15,590.01 | 15,020.01 | 15,410.01 | 14,200.70 | 134,639 |
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.