HLB Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 14,760.01 | 15,350.01 | 14,720.01 | 15,260.01 | 14,062.47 | 155,990 |
| 2025-10-23 | 14,880.01 | 14,970.01 | 14,710.01 | 14,780.01 | 13,620.14 | 83,607 |
| 2025-10-22 | 14,950.01 | 14,950.01 | 14,600.01 | 14,690.01 | 13,537.20 | 119,271 |
| 2025-10-21 | 14,750.01 | 15,890.01 | 14,600.01 | 15,090.01 | 13,905.81 | 734,414 |
| 2025-10-20 | 14,690.01 | 14,690.01 | 13,900.01 | 14,330.01 | 13,205.45 | 146,087 |
| 2025-10-17 | 13,880.01 | 14,230.01 | 13,490.01 | 13,970.01 | 12,873.70 | 110,826 |
| 2025-10-16 | 13,490.01 | 14,170.01 | 13,480.00 | 13,880.01 | 12,790.77 | 114,041 |
| 2025-10-15 | 13,380.00 | 13,530.01 | 13,190.00 | 13,480.00 | 12,422.16 | 60,602 |
| 2025-10-14 | 13,400.00 | 13,550.01 | 13,200.00 | 13,250.00 | 12,210.21 | 110,065 |
| 2025-10-13 | 12,810.00 | 13,980.01 | 12,500.00 | 13,510.01 | 12,449.80 | 175,566 |
| 2025-10-10 | 13,390.00 | 13,500.01 | 13,010.00 | 13,040.00 | 12,016.69 | 117,535 |
| 2025-10-02 | 13,470.00 | 13,680.01 | 13,330.00 | 13,570.01 | 12,505.09 | 82,283 |
| 2025-10-01 | 13,580.01 | 13,590.01 | 13,400.00 | 13,450.00 | 12,394.51 | 48,811 |
| 2025-09-30 | 13,800.01 | 13,830.01 | 13,470.00 | 13,500.01 | 12,440.59 | 103,834 |
| 2025-09-29 | 13,920.01 | 14,160.01 | 13,630.01 | 13,830.01 | 12,744.69 | 65,348 |
| 2025-09-26 | 14,050.01 | 14,070.01 | 13,840.01 | 13,910.01 | 12,818.41 | 78,891 |
| 2025-09-25 | 14,030.01 | 14,310.01 | 14,020.01 | 14,210.01 | 13,094.87 | 70,326 |
| 2025-09-24 | 14,140.01 | 14,420.01 | 13,870.01 | 14,090.01 | 12,984.29 | 77,223 |
| 2025-09-23 | 14,150.01 | 14,190.01 | 13,900.01 | 14,140.01 | 13,030.36 | 68,673 |
| 2025-09-22 | 14,250.01 | 14,290.01 | 14,120.01 | 14,150.01 | 13,039.58 | 70,288 |
| 2025-09-19 | 14,530.01 | 14,680.01 | 14,000.01 | 14,350.01 | 13,223.88 | 73,298 |
| 2025-09-18 | 14,390.01 | 14,820.01 | 14,350.01 | 14,530.01 | 13,389.76 | 91,189 |
| 2025-09-17 | 14,290.01 | 14,380.01 | 14,130.01 | 14,360.01 | 13,233.10 | 43,240 |
| 2025-09-16 | 14,450.01 | 14,640.01 | 14,250.01 | 14,310.01 | 13,187.02 | 90,091 |
| 2025-09-15 | 14,240.01 | 14,280.01 | 13,880.01 | 14,280.01 | 13,159.38 | 125,203 |
| 2025-09-12 | 14,150.01 | 14,290.01 | 13,850.01 | 14,230.01 | 13,113.30 | 98,605 |
| 2025-09-11 | 14,150.01 | 14,410.01 | 14,010.01 | 14,010.01 | 12,910.57 | 94,611 |
| 2025-09-10 | 13,930.01 | 14,230.01 | 13,750.01 | 14,150.01 | 13,039.58 | 86,748 |
| 2025-09-09 | 14,120.01 | 14,180.01 | 13,820.01 | 13,930.01 | 12,836.84 | 105,930 |
| 2025-09-08 | 14,970.01 | 15,060.01 | 14,060.01 | 14,160.01 | 13,048.79 | 213,197 |
| 2025-09-05 | 13,960.01 | 15,600.01 | 13,960.01 | 14,800.01 | 13,638.57 | 507,650 |
| 2025-09-04 | 13,750.01 | 14,150.01 | 13,750.01 | 13,960.01 | 12,864.49 | 68,947 |
| 2025-09-03 | 13,930.01 | 14,320.01 | 13,910.01 | 13,930.01 | 12,836.84 | 100,518 |
| 2025-09-02 | 13,860.01 | 14,050.01 | 13,400.00 | 14,040.01 | 12,938.21 | 105,279 |
| 2025-09-01 | 13,640.01 | 14,590.01 | 13,210.00 | 13,750.01 | 12,670.97 | 218,392 |
| 2025-08-29 | 13,770.01 | 13,970.01 | 13,500.01 | 13,600.01 | 12,532.74 | 87,370 |
| 2025-08-28 | 13,520.01 | 13,820.01 | 13,500.01 | 13,650.01 | 12,578.82 | 89,108 |
| 2025-08-27 | 13,690.01 | 13,810.01 | 13,350.00 | 13,570.01 | 12,505.09 | 106,092 |
| 2025-08-26 | 13,470.00 | 13,880.01 | 13,310.00 | 13,590.01 | 12,523.52 | 120,123 |
| 2025-08-25 | 13,700.01 | 14,080.01 | 13,500.01 | 13,500.01 | 12,440.59 | 137,051 |
| 2025-08-22 | 14,410.01 | 14,640.01 | 13,290.00 | 13,590.01 | 12,523.52 | 227,439 |
| 2025-08-21 | 14,280.01 | 14,620.01 | 13,800.01 | 14,420.01 | 13,288.39 | 123,121 |
| 2025-08-20 | 13,900.01 | 14,050.01 | 13,600.01 | 14,040.01 | 12,938.21 | 130,054 |
| 2025-08-19 | 14,300.01 | 14,600.01 | 13,900.01 | 14,180.01 | 13,067.22 | 103,086 |
| 2025-08-18 | 14,750.01 | 14,900.01 | 13,910.01 | 14,480.01 | 13,343.68 | 137,043 |
| 2025-08-14 | 15,250.01 | 15,450.01 | 14,900.01 | 15,130.01 | 13,942.67 | 96,272 |
| 2025-08-13 | 15,010.01 | 15,110.01 | 14,650.01 | 14,960.01 | 13,786.01 | 88,774 |
| 2025-08-12 | 14,880.01 | 15,270.01 | 14,700.01 | 14,740.01 | 13,583.28 | 152,056 |
| 2025-08-11 | 14,750.01 | 15,000.01 | 14,230.01 | 14,440.01 | 13,306.82 | 242,307 |
| 2025-08-08 | 15,250.01 | 15,770.01 | 15,020.01 | 15,050.01 | 13,868.95 | 175,346 |
| 2025-08-07 | 15,820.01 | 15,850.01 | 15,380.01 | 15,450.01 | 14,237.56 | 123,010 |
| 2025-08-06 | 15,950.01 | 16,040.01 | 15,740.01 | 15,880.01 | 14,633.82 | 75,653 |
| 2025-08-05 | 16,200.01 | 16,280.01 | 15,910.01 | 16,040.01 | 14,781.26 | 63,101 |
| 2025-08-04 | 15,700.01 | 16,250.01 | 15,300.01 | 16,190.01 | 14,919.49 | 61,381 |
| 2025-08-01 | 16,000.01 | 16,100.01 | 15,680.01 | 15,800.01 | 14,560.10 | 115,107 |
| 2025-07-31 | 16,730.01 | 16,730.01 | 16,040.01 | 16,150.01 | 14,882.63 | 153,769 |
| 2025-07-30 | 16,600.01 | 16,660.01 | 15,500.01 | 16,460.01 | 15,168.30 | 103,560 |
| 2025-07-29 | 16,920.01 | 16,920.01 | 16,630.01 | 16,720.01 | 15,407.90 | 95,590 |
| 2025-07-28 | 17,200.01 | 17,230.01 | 16,800.01 | 17,050.01 | 15,712.00 | 71,563 |
| 2025-07-25 | 17,130.01 | 17,390.01 | 17,130.01 | 17,220.01 | 15,868.66 | 42,061 |
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.