HLB Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 17,500.01 | 17,640.01 | 16,900.01 | 17,210.01 | 15,859.45 | 109,080 |
| 2025-07-23 | 17,300.01 | 17,600.01 | 17,190.01 | 17,480.01 | 16,108.26 | 66,372 |
| 2025-07-22 | 17,450.01 | 17,820.01 | 17,210.01 | 17,300.01 | 15,942.38 | 108,153 |
| 2025-07-21 | 18,120.01 | 18,500.01 | 17,120.01 | 17,530.01 | 16,154.33 | 243,665 |
| 2025-07-18 | 18,880.01 | 18,880.01 | 18,250.01 | 18,360.01 | 16,919.20 | 120,624 |
| 2025-07-17 | 18,450.01 | 19,030.01 | 18,280.01 | 18,740.01 | 17,269.38 | 164,717 |
| 2025-07-16 | 18,360.01 | 18,380.01 | 18,050.01 | 18,360.01 | 16,919.20 | 62,129 |
| 2025-07-15 | 18,350.01 | 18,750.01 | 18,000.01 | 18,410.01 | 16,965.28 | 86,752 |
| 2025-07-14 | 18,720.01 | 18,800.01 | 18,320.01 | 18,360.01 | 16,919.20 | 130,097 |
| 2025-07-11 | 17,780.01 | 18,480.01 | 17,750.01 | 18,060.01 | 16,642.74 | 170,615 |
| 2025-07-10 | 17,510.01 | 18,290.01 | 17,200.01 | 17,680.01 | 16,292.56 | 174,166 |
| 2025-07-09 | 17,250.01 | 17,670.01 | 17,230.01 | 17,470.01 | 16,099.04 | 87,494 |
| 2025-07-08 | 17,350.01 | 17,440.01 | 17,140.01 | 17,340.01 | 15,979.24 | 74,031 |
| 2025-07-07 | 17,370.01 | 17,770.01 | 17,240.01 | 17,290.01 | 15,933.17 | 66,107 |
| 2025-07-04 | 17,570.01 | 17,640.01 | 17,240.01 | 17,370.01 | 16,006.89 | 76,283 |
| 2025-07-03 | 17,400.01 | 17,450.01 | 17,140.01 | 17,430.01 | 16,062.18 | 95,103 |
| 2025-07-02 | 17,490.01 | 17,490.01 | 17,130.01 | 17,450.01 | 16,080.61 | 54,633 |
| 2025-07-01 | 17,060.01 | 17,550.01 | 17,060.01 | 17,420.01 | 16,052.97 | 94,017 |
| 2025-06-30 | 17,000.01 | 17,390.01 | 16,840.01 | 17,210.01 | 15,859.45 | 102,888 |
| 2025-06-27 | 16,840.01 | 17,200.01 | 16,690.01 | 16,860.01 | 15,536.91 | 113,564 |
| 2025-06-26 | 17,210.01 | 17,250.01 | 16,680.01 | 16,840.01 | 15,518.48 | 148,979 |
| 2025-06-25 | 17,580.01 | 17,650.01 | 16,600.01 | 17,260.01 | 15,905.52 | 163,398 |
| 2025-06-24 | 16,850.01 | 18,200.01 | 16,850.01 | 17,510.01 | 16,135.90 | 379,099 |
| 2025-06-23 | 18,600.01 | 18,710.01 | 18,360.01 | 18,440.01 | 16,992.92 | 146,358 |
| 2025-06-20 | 18,860.01 | 19,380.01 | 18,710.01 | 19,030.01 | 17,536.62 | 220,002 |
| 2025-06-19 | 18,150.01 | 20,700.01 | 17,550.01 | 19,150.01 | 17,647.20 | 738,813 |
| 2025-06-18 | 18,370.01 | 18,400.01 | 18,010.01 | 18,330.01 | 16,891.55 | 187,390 |
| 2025-06-17 | 18,580.01 | 18,750.01 | 18,350.01 | 18,390.01 | 16,946.84 | 119,206 |
| 2025-06-16 | 18,800.01 | 18,870.01 | 18,200.01 | 18,580.01 | 17,121.93 | 213,788 |
| 2025-06-13 | 19,200.01 | 19,300.01 | 18,670.01 | 19,100.01 | 17,601.13 | 182,660 |
| 2025-06-12 | 19,140.01 | 19,350.01 | 18,700.01 | 19,210.01 | 17,702.50 | 119,702 |
| 2025-06-11 | 19,020.01 | 19,200.01 | 18,870.01 | 19,160.01 | 17,656.42 | 91,291 |
| 2025-06-10 | 18,600.01 | 19,250.01 | 18,400.01 | 18,980.01 | 17,490.54 | 124,975 |
| 2025-06-09 | 18,790.01 | 18,790.01 | 18,200.01 | 18,560.01 | 17,103.50 | 169,703 |
| 2025-06-05 | 18,800.01 | 19,100.01 | 18,730.01 | 19,000.01 | 17,508.98 | 104,241 |
| 2025-06-04 | 18,220.01 | 19,220.01 | 18,200.01 | 18,790.01 | 17,315.45 | 157,437 |
| 2025-06-02 | 19,230.01 | 19,400.01 | 19,020.01 | 19,040.01 | 17,545.84 | 86,553 |
| 2025-05-30 | 19,760.01 | 19,810.01 | 19,190.01 | 19,450.01 | 17,923.66 | 137,482 |
| 2025-05-29 | 19,870.01 | 20,400.01 | 19,770.01 | 19,810.01 | 18,255.41 | 139,035 |
| 2025-05-28 | 19,240.01 | 20,550.01 | 19,240.01 | 19,630.01 | 18,089.54 | 240,658 |
| 2025-05-27 | 19,060.01 | 19,340.01 | 18,720.01 | 19,240.01 | 17,730.14 | 91,494 |
| 2025-05-26 | 19,310.01 | 20,000.01 | 19,010.01 | 19,050.01 | 17,555.05 | 109,126 |
| 2025-05-23 | 19,310.01 | 19,580.01 | 19,000.01 | 19,520.01 | 17,988.17 | 73,043 |
| 2025-05-22 | 19,250.01 | 19,840.01 | 19,170.01 | 19,430.01 | 17,905.23 | 114,400 |
| 2025-05-21 | 19,180.01 | 19,310.01 | 18,830.01 | 19,130.01 | 17,628.77 | 99,903 |
| 2025-05-20 | 19,360.01 | 19,690.01 | 18,840.01 | 18,850.01 | 17,370.75 | 108,544 |
| 2025-05-19 | 19,460.01 | 19,670.01 | 19,080.01 | 19,260.01 | 17,748.57 | 149,632 |
| 2025-05-16 | 20,400.01 | 20,450.01 | 19,890.01 | 20,000.01 | 18,430.50 | 123,520 |
| 2025-05-15 | 20,350.01 | 20,750.01 | 20,300.01 | 20,500.01 | 18,891.26 | 83,480 |
| 2025-05-14 | 20,350.01 | 20,550.01 | 20,150.01 | 20,400.01 | 18,799.11 | 100,420 |
| 2025-05-13 | 20,400.01 | 21,000.01 | 20,250.01 | 20,500.01 | 18,891.26 | 99,502 |
| 2025-05-12 | 20,600.01 | 20,600.01 | 20,100.01 | 20,400.01 | 18,799.11 | 98,028 |
| 2025-05-09 | 20,350.01 | 21,100.01 | 20,200.01 | 20,850.01 | 19,213.80 | 106,616 |
| 2025-05-08 | 21,000.01 | 21,150.01 | 20,150.01 | 20,300.01 | 18,706.96 | 117,424 |
| 2025-05-07 | 20,250.01 | 20,900.01 | 19,980.01 | 20,800.01 | 19,167.72 | 161,731 |
| 2025-05-02 | 19,960.01 | 20,600.01 | 19,900.01 | 20,500.01 | 18,891.26 | 148,068 |
| 2025-04-30 | 19,700.01 | 20,300.01 | 19,660.01 | 20,000.01 | 18,430.50 | 167,217 |
| 2025-04-29 | 19,570.01 | 19,730.01 | 19,350.01 | 19,520.01 | 17,988.17 | 99,530 |
| 2025-04-28 | 19,350.01 | 19,580.01 | 19,270.01 | 19,330.01 | 17,813.08 | 95,087 |
| 2025-04-25 | 19,410.01 | 19,800.01 | 19,300.01 | 19,520.01 | 17,988.17 | 111,356 |
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.