HLB Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 19,780.01 | 19,790.01 | 19,250.01 | 19,400.01 | 17,877.59 | 105,223 |
| 2025-04-23 | 19,350.01 | 19,860.01 | 18,100.01 | 19,740.01 | 18,190.90 | 188,019 |
| 2025-04-22 | 18,920.01 | 19,200.01 | 18,900.01 | 19,140.01 | 17,637.99 | 134,506 |
| 2025-04-21 | 19,510.01 | 19,510.01 | 19,060.01 | 19,120.01 | 17,619.56 | 123,632 |
| 2025-04-18 | 20,350.01 | 20,350.01 | 19,330.01 | 19,560.01 | 18,025.03 | 179,151 |
| 2025-04-17 | 19,360.01 | 20,550.01 | 19,320.01 | 19,980.01 | 18,412.07 | 234,383 |
| 2025-04-16 | 19,370.01 | 19,410.01 | 19,130.01 | 19,210.01 | 17,702.50 | 275,991 |
| 2025-04-15 | 18,870.01 | 19,590.01 | 18,740.01 | 19,320.01 | 17,803.86 | 299,701 |
| 2025-04-14 | 18,120.01 | 18,830.01 | 18,000.01 | 18,670.01 | 17,204.87 | 334,643 |
| 2025-04-11 | 17,980.01 | 18,650.01 | 17,910.01 | 18,650.01 | 17,186.44 | 236,011 |
| 2025-04-10 | 19,150.01 | 19,150.01 | 17,920.01 | 18,290.01 | 16,854.69 | 249,329 |
| 2025-04-09 | 18,800.01 | 19,190.01 | 18,020.01 | 18,250.01 | 16,817.83 | 319,895 |
| 2025-04-08 | 19,400.01 | 20,300.01 | 19,200.01 | 19,360.01 | 17,840.72 | 129,498 |
| 2025-04-07 | 19,980.01 | 20,100.01 | 19,000.01 | 19,270.01 | 17,757.79 | 265,068 |
| 2025-04-04 | 19,990.01 | 20,550.01 | 19,780.01 | 20,250.01 | 18,660.88 | 311,268 |
| 2025-04-03 | 19,640.01 | 20,450.01 | 19,450.01 | 20,100.01 | 18,522.65 | 141,734 |
| 2025-04-02 | 21,000.01 | 21,050.01 | 19,930.01 | 20,050.01 | 18,476.58 | 337,774 |
| 2025-04-01 | 20,650.01 | 20,900.01 | 20,400.01 | 20,750.01 | 19,121.64 | 156,346 |
| 2025-03-31 | 20,550.01 | 20,750.01 | 20,000.01 | 20,100.01 | 18,522.65 | 366,670 |
| 2025-03-28 | 22,550.01 | 22,550.01 | 21,050.01 | 21,250.01 | 19,582.41 | 601,692 |
| 2025-03-27 | 21,300.01 | 22,450.01 | 21,200.01 | 22,000.01 | 20,273.55 | 1,085,217 |
| 2025-03-26 | 21,000.01 | 21,700.01 | 20,600.01 | 21,450.01 | 19,766.71 | 734,114 |
| 2025-03-25 | 22,550.01 | 22,850.01 | 20,800.01 | 21,250.01 | 19,582.41 | 2,386,923 |
| 2025-03-24 | 18,490.01 | 21,350.01 | 18,100.01 | 21,250.01 | 19,582.41 | 5,234,238 |
| 2025-03-21 | 17,100.01 | 18,880.01 | 17,100.01 | 17,100.01 | 15,758.08 | 5,725,267 |
| 2025-03-20 | 25,100.01 | 28,850.01 | 24,400.01 | 24,400.01 | 22,485.21 | 2,088,099 |
| 2025-03-19 | 27,150.01 | 27,550.01 | 25,050.01 | 25,850.01 | 23,821.42 | 1,156,677 |
| 2025-03-18 | 27,500.01 | 27,800.01 | 26,750.01 | 27,600.01 | 25,434.09 | 617,664 |
| 2025-03-17 | 25,250.01 | 28,350.01 | 25,000.01 | 26,950.01 | 24,835.10 | 1,314,944 |
| 2025-03-14 | 25,450.01 | 26,300.01 | 24,200.01 | 24,700.01 | 22,761.67 | 716,963 |
| 2025-03-13 | 27,200.01 | 27,500.01 | 24,750.01 | 25,150.01 | 23,176.35 | 793,022 |
| 2025-03-12 | 27,450.01 | 27,750.01 | 26,600.01 | 27,000.01 | 24,881.18 | 324,512 |
| 2025-03-11 | 26,300.01 | 28,500.01 | 26,000.01 | 26,900.01 | 24,789.02 | 535,262 |
| 2025-03-10 | 29,250.01 | 29,250.01 | 20,500.01 | 26,650.01 | 24,558.64 | 1,404,361 |
| 2025-03-07 | 28,650.01 | 29,750.01 | 28,450.01 | 29,250.01 | 26,954.61 | 437,715 |
| 2025-03-06 | 29,950.01 | 30,550.01 | 28,300.01 | 29,150.01 | 26,862.45 | 640,536 |
| 2025-03-05 | 31,050.01 | 31,600.01 | 29,650.01 | 29,950.01 | 27,599.67 | 716,024 |
| 2025-03-04 | 30,750.01 | 31,350.01 | 29,600.01 | 30,800.01 | 28,382.97 | 833,500 |
| 2025-02-28 | 31,300.01 | 31,750.01 | 30,300.01 | 30,750.01 | 28,336.89 | 999,768 |
| 2025-02-27 | 27,250.01 | 33,250.01 | 27,150.01 | 31,550.01 | 29,074.11 | 5,229,921 |
| 2025-02-26 | 27,950.01 | 28,000.01 | 26,900.01 | 26,900.01 | 24,789.02 | 301,183 |
| 2025-02-25 | 27,850.01 | 28,350.01 | 27,500.01 | 27,850.01 | 25,664.47 | 378,833 |
| 2025-02-24 | 26,300.01 | 28,800.01 | 26,300.01 | 28,500.01 | 26,263.46 | 648,069 |
| 2025-02-21 | 28,100.01 | 28,500.01 | 26,850.01 | 27,150.01 | 25,019.40 | 384,423 |
| 2025-02-20 | 28,800.01 | 29,150.01 | 27,150.01 | 28,100.01 | 25,894.85 | 489,738 |
| 2025-02-19 | 28,950.01 | 29,100.01 | 28,000.01 | 28,900.01 | 26,632.07 | 422,288 |
| 2025-02-18 | 28,350.01 | 29,250.01 | 28,050.01 | 28,900.01 | 26,632.07 | 722,956 |
| 2025-02-17 | 27,500.01 | 28,800.01 | 26,800.01 | 28,200.01 | 25,987.01 | 896,015 |
| 2025-02-14 | 23,750.01 | 27,900.01 | 23,750.01 | 27,100.01 | 24,973.33 | 2,161,570 |
| 2025-02-13 | 24,250.01 | 24,350.01 | 23,700.01 | 23,900.01 | 22,024.45 | 185,079 |
| 2025-02-12 | 24,750.01 | 24,850.01 | 24,200.01 | 24,250.01 | 22,346.98 | 161,111 |
| 2025-02-11 | 24,600.01 | 24,850.01 | 24,300.01 | 24,450.01 | 22,531.29 | 144,807 |
| 2025-02-10 | 25,400.01 | 25,450.01 | 24,450.01 | 24,600.01 | 22,669.52 | 165,416 |
| 2025-02-07 | 24,700.01 | 25,400.01 | 24,350.01 | 25,200.01 | 23,222.43 | 229,941 |
| 2025-02-06 | 26,100.01 | 26,100.01 | 24,750.01 | 24,950.01 | 22,992.05 | 308,122 |
| 2025-02-05 | 26,100.01 | 26,200.01 | 25,600.01 | 25,800.01 | 23,775.35 | 176,788 |
| 2025-02-04 | 25,950.01 | 26,450.01 | 25,800.01 | 26,050.01 | 24,005.73 | 234,913 |
| 2025-02-03 | 25,900.01 | 26,500.01 | 25,350.01 | 25,900.01 | 23,867.50 | 231,614 |
| 2025-01-31 | 25,500.01 | 26,850.01 | 25,350.01 | 26,000.01 | 23,959.65 | 329,943 |
| 2025-01-24 | 25,800.01 | 26,100.01 | 24,100.01 | 25,700.01 | 23,683.19 | 298,461 |
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.