HLB Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 25,800.01 | 26,100.01 | 24,100.01 | 25,700.01 | 23,683.19 | 298,461 |
| 2025-01-23 | 25,900.01 | 26,300.01 | 25,750.01 | 26,250.01 | 24,190.03 | 144,493 |
| 2025-01-22 | 26,050.01 | 26,500.01 | 25,900.01 | 26,000.01 | 23,959.65 | 210,861 |
| 2025-01-21 | 25,650.01 | 26,400.01 | 25,400.01 | 26,300.01 | 24,236.11 | 353,461 |
| 2025-01-20 | 26,100.01 | 26,500.01 | 25,550.01 | 25,700.01 | 23,683.19 | 235,689 |
| 2025-01-17 | 25,700.01 | 26,150.01 | 25,200.01 | 26,100.01 | 24,051.80 | 296,820 |
| 2025-01-16 | 24,350.01 | 26,100.01 | 23,950.01 | 25,700.01 | 23,683.19 | 482,761 |
| 2025-01-15 | 27,550.01 | 27,550.01 | 22,750.01 | 24,150.01 | 22,254.83 | 1,477,836 |
| 2025-01-14 | 24,850.01 | 25,400.01 | 24,550.01 | 25,050.01 | 23,084.20 | 359,561 |
| 2025-01-13 | 25,400.01 | 26,400.01 | 24,450.01 | 24,800.01 | 22,853.82 | 328,736 |
| 2025-01-10 | 24,700.01 | 25,700.01 | 24,650.01 | 25,450.01 | 23,452.81 | 245,914 |
| 2025-01-09 | 25,150.01 | 25,550.01 | 24,650.01 | 24,800.01 | 22,853.82 | 258,275 |
| 2025-01-08 | 25,000.01 | 25,700.01 | 24,600.01 | 25,350.01 | 23,360.66 | 280,643 |
| 2025-01-07 | 24,900.01 | 25,650.01 | 24,800.01 | 25,300.01 | 23,314.58 | 312,392 |
| 2025-01-06 | 24,900.01 | 25,350.01 | 24,350.01 | 25,100.01 | 23,130.28 | 347,283 |
| 2025-01-03 | 24,050.01 | 24,850.01 | 23,950.01 | 24,650.01 | 22,715.59 | 410,972 |
| 2025-01-02 | 24,000.01 | 24,500.01 | 23,650.01 | 23,950.01 | 22,070.52 | 291,404 |
| 2024-12-30 | 23,600.01 | 24,350.01 | 23,250.01 | 24,100.01 | 22,208.75 | 317,253 |
| 2024-12-27 | 22,000.01 | 24,500.01 | 22,000.01 | 23,600.01 | 21,747.99 | 832,829 |
| 2024-12-26 | 21,700.01 | 22,500.01 | 21,350.01 | 22,200.01 | 20,457.86 | 252,217 |
| 2024-12-24 | 21,650.01 | 22,400.01 | 21,450.01 | 21,550.01 | 19,858.86 | 198,762 |
| 2024-12-23 | 22,800.01 | 23,050.01 | 21,750.01 | 21,850.01 | 20,135.32 | 225,504 |
| 2024-12-20 | 23,100.01 | 23,700.01 | 22,450.01 | 22,800.01 | 21,010.77 | 198,569 |
| 2024-12-19 | 22,800.01 | 24,000.01 | 22,600.01 | 23,200.01 | 21,379.38 | 311,543 |
| 2024-12-18 | 23,000.01 | 23,500.01 | 22,500.01 | 23,400.01 | 21,563.69 | 244,548 |
| 2024-12-17 | 22,900.01 | 23,000.01 | 22,450.01 | 22,750.01 | 20,964.69 | 207,600 |
| 2024-12-16 | 22,050.01 | 23,450.01 | 21,850.01 | 22,750.01 | 20,964.69 | 394,317 |
| 2024-12-13 | 21,350.01 | 22,400.01 | 21,350.01 | 22,000.01 | 20,273.55 | 217,306 |
| 2024-12-12 | 21,800.01 | 22,150.01 | 20,600.01 | 21,300.01 | 19,628.48 | 229,560 |
| 2024-12-11 | 21,000.01 | 22,650.01 | 20,850.01 | 21,850.01 | 20,135.32 | 317,214 |
| 2024-12-10 | 20,700.01 | 21,350.01 | 20,700.01 | 21,050.01 | 19,398.10 | 158,177 |
| 2024-12-09 | 20,600.01 | 21,300.01 | 20,350.01 | 20,650.01 | 19,029.49 | 163,830 |
| 2024-12-06 | 21,750.01 | 21,800.01 | 20,500.01 | 21,000.01 | 19,352.03 | 245,407 |
| 2024-12-05 | 21,400.01 | 21,750.01 | 21,050.01 | 21,600.01 | 19,904.94 | 126,385 |
| 2024-12-04 | 21,500.01 | 22,150.01 | 21,000.01 | 21,400.01 | 19,720.64 | 280,281 |
| 2024-12-03 | 22,000.01 | 23,000.01 | 21,850.01 | 21,950.01 | 20,227.47 | 371,734 |
| 2024-12-02 | 22,350.01 | 22,400.01 | 21,450.01 | 21,850.01 | 20,135.32 | 167,744 |
| 2024-11-29 | 22,750.01 | 22,800.01 | 21,850.01 | 22,250.01 | 20,503.93 | 161,835 |
| 2024-11-28 | 22,700.01 | 23,000.01 | 22,200.01 | 22,500.01 | 20,734.31 | 223,871 |
| 2024-11-27 | 23,400.01 | 23,600.01 | 22,700.01 | 22,900.01 | 21,102.92 | 290,840 |
| 2024-11-26 | 24,150.01 | 24,200.01 | 23,100.01 | 23,400.01 | 21,563.69 | 338,480 |
| 2024-11-25 | 23,850.01 | 24,350.01 | 23,100.01 | 24,100.01 | 22,208.75 | 775,954 |
| 2024-11-22 | 22,400.01 | 26,050.01 | 21,800.01 | 23,700.01 | 21,840.14 | 2,787,070 |
| 2024-11-21 | 21,500.01 | 22,000.01 | 21,050.01 | 21,800.01 | 20,089.25 | 566,681 |
| 2024-11-20 | 21,200.01 | 22,400.01 | 20,950.01 | 21,500.01 | 19,812.79 | 797,729 |
| 2024-11-19 | 23,300.01 | 23,350.01 | 21,250.01 | 21,950.01 | 20,227.47 | 2,752,358 |
| 2024-11-18 | 17,500.01 | 22,750.01 | 17,330.01 | 22,750.01 | 20,964.69 | 1,864,118 |
| 2024-11-15 | 17,150.01 | 17,580.01 | 16,920.01 | 17,500.01 | 16,126.69 | 153,725 |
| 2024-11-14 | 17,190.01 | 17,620.01 | 17,050.01 | 17,150.01 | 15,804.15 | 153,409 |
| 2024-11-13 | 17,460.01 | 17,510.01 | 17,070.01 | 17,190.01 | 15,841.01 | 145,507 |
| 2024-11-12 | 17,550.01 | 17,800.01 | 17,110.01 | 17,490.01 | 16,117.47 | 248,406 |
| 2024-11-11 | 17,870.01 | 17,900.01 | 17,300.01 | 17,650.01 | 16,264.92 | 251,312 |
| 2024-11-08 | 18,170.01 | 18,440.01 | 17,950.01 | 18,050.01 | 16,633.53 | 135,066 |
| 2024-11-07 | 18,220.01 | 18,310.01 | 17,670.01 | 18,020.01 | 16,605.88 | 200,485 |
| 2024-11-06 | 18,860.01 | 19,050.01 | 18,190.01 | 18,220.01 | 16,790.19 | 202,283 |
| 2024-11-05 | 19,350.01 | 19,530.01 | 18,760.01 | 18,850.01 | 17,370.75 | 130,548 |
| 2024-11-04 | 18,910.01 | 19,670.01 | 18,650.01 | 19,480.01 | 17,951.31 | 137,597 |
| 2024-11-01 | 19,530.01 | 19,530.01 | 18,900.01 | 18,910.01 | 17,426.04 | 132,341 |
| 2024-10-31 | 19,290.01 | 19,590.01 | 19,020.01 | 19,540.01 | 18,006.60 | 109,795 |
| 2024-10-30 | 19,530.01 | 20,000.01 | 19,290.01 | 19,290.01 | 17,776.22 | 99,353 |
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.