HLB Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 20,250.01 | 20,350.01 | 19,380.01 | 19,610.01 | 18,071.11 | 157,843 |
| 2024-10-28 | 19,700.01 | 20,600.01 | 19,600.01 | 20,150.01 | 18,568.73 | 219,431 |
| 2024-10-25 | 19,300.01 | 19,550.01 | 18,650.01 | 19,490.01 | 17,960.52 | 280,155 |
| 2024-10-24 | 20,000.01 | 20,200.01 | 19,430.01 | 19,440.01 | 17,914.45 | 280,152 |
| 2024-10-23 | 20,700.01 | 21,000.01 | 20,000.01 | 20,300.01 | 18,706.96 | 193,259 |
| 2024-10-22 | 21,350.01 | 21,500.01 | 20,750.01 | 20,800.01 | 19,167.72 | 148,928 |
| 2024-10-21 | 20,900.01 | 21,550.01 | 20,300.01 | 21,550.01 | 19,858.86 | 222,279 |
| 2024-10-18 | 20,700.01 | 21,050.01 | 20,350.01 | 20,950.01 | 19,305.95 | 189,361 |
| 2024-10-17 | 21,300.01 | 21,450.01 | 20,850.01 | 20,850.01 | 19,213.80 | 135,936 |
| 2024-10-16 | 21,500.01 | 21,550.01 | 20,900.01 | 21,300.01 | 19,628.48 | 179,195 |
| 2024-10-15 | 20,550.01 | 21,550.01 | 20,500.01 | 21,550.01 | 19,858.86 | 289,962 |
| 2024-10-14 | 21,300.01 | 21,450.01 | 19,980.01 | 20,550.01 | 18,937.34 | 559,465 |
| 2024-10-11 | 21,000.01 | 22,500.01 | 20,950.01 | 21,700.01 | 19,997.09 | 898,633 |
| 2024-10-10 | 24,250.01 | 24,550.01 | 23,150.01 | 24,050.01 | 22,162.68 | 383,197 |
| 2024-10-08 | 25,000.01 | 25,100.01 | 24,150.01 | 24,250.01 | 22,346.98 | 297,152 |
| 2024-10-07 | 26,550.01 | 26,800.01 | 25,300.01 | 25,350.01 | 23,360.66 | 261,450 |
| 2024-10-04 | 25,600.01 | 25,950.01 | 25,200.01 | 25,600.01 | 23,591.04 | 144,357 |
| 2024-10-02 | 25,800.01 | 26,000.01 | 25,550.01 | 25,600.01 | 23,591.04 | 129,610 |
| 2024-09-30 | 26,050.01 | 26,350.01 | 25,550.01 | 26,100.01 | 24,051.80 | 146,980 |
| 2024-09-27 | 26,600.01 | 26,600.01 | 26,100.01 | 26,100.01 | 24,051.80 | 175,171 |
| 2024-09-26 | 26,300.01 | 27,000.01 | 26,150.01 | 26,600.01 | 24,512.57 | 241,800 |
| 2024-09-25 | 27,750.01 | 27,850.01 | 26,700.01 | 26,800.01 | 24,696.87 | 305,514 |
| 2024-09-24 | 27,450.01 | 27,850.01 | 27,050.01 | 27,600.01 | 25,434.09 | 244,820 |
| 2024-09-23 | 28,400.01 | 29,650.01 | 27,550.01 | 27,550.01 | 25,388.01 | 887,820 |
| 2024-09-20 | 27,650.01 | 28,450.01 | 26,900.01 | 27,650.01 | 25,480.17 | 571,810 |
| 2024-09-19 | 28,600.01 | 28,750.01 | 25,750.01 | 27,050.01 | 24,927.25 | 751,009 |
| 2024-09-13 | 27,400.01 | 28,300.01 | 27,000.01 | 28,000.01 | 25,802.70 | 326,748 |
| 2024-09-12 | 26,700.01 | 27,750.01 | 26,700.01 | 27,300.01 | 25,157.63 | 220,546 |
| 2024-09-11 | 26,850.01 | 27,250.01 | 26,350.01 | 26,900.01 | 24,789.02 | 197,672 |
| 2024-09-10 | 27,900.01 | 27,950.01 | 26,550.01 | 26,650.01 | 24,558.64 | 377,862 |
| 2024-09-09 | 26,000.01 | 28,350.01 | 26,000.01 | 27,900.01 | 25,710.55 | 752,217 |
| 2024-09-06 | 26,950.01 | 26,950.01 | 25,700.01 | 26,250.01 | 24,190.03 | 220,992 |
| 2024-09-05 | 26,700.01 | 27,350.01 | 26,350.01 | 26,850.01 | 24,742.95 | 258,787 |
| 2024-09-04 | 26,000.01 | 27,150.01 | 25,750.01 | 26,550.01 | 24,466.49 | 219,565 |
| 2024-09-03 | 27,600.01 | 27,800.01 | 26,650.01 | 26,800.01 | 24,696.87 | 265,037 |
| 2024-09-02 | 27,400.01 | 27,800.01 | 26,900.01 | 27,550.01 | 25,388.01 | 370,313 |
| 2024-08-30 | 25,700.01 | 27,700.01 | 25,450.01 | 27,250.01 | 25,111.56 | 750,555 |
| 2024-08-29 | 25,500.01 | 26,200.01 | 25,350.01 | 25,700.01 | 23,683.19 | 231,891 |
| 2024-08-28 | 25,900.01 | 26,500.01 | 25,600.01 | 25,650.01 | 23,637.12 | 212,854 |
| 2024-08-27 | 26,300.01 | 26,300.01 | 25,600.01 | 25,900.01 | 23,867.50 | 142,167 |
| 2024-08-26 | 26,700.01 | 26,950.01 | 26,400.01 | 26,400.01 | 24,328.26 | 172,459 |
| 2024-08-23 | 25,450.01 | 26,700.01 | 25,450.01 | 26,650.01 | 24,558.64 | 231,273 |
| 2024-08-22 | 25,950.01 | 26,400.01 | 25,550.01 | 25,800.01 | 23,775.35 | 237,016 |
| 2024-08-21 | 28,150.01 | 28,150.01 | 25,350.01 | 26,150.01 | 24,097.88 | 872,387 |
| 2024-08-20 | 27,650.01 | 28,150.01 | 27,400.01 | 28,000.01 | 25,802.70 | 328,753 |
| 2024-08-19 | 28,100.01 | 28,100.01 | 27,300.01 | 27,450.01 | 25,295.86 | 423,141 |
| 2024-08-16 | 27,250.01 | 28,750.01 | 27,050.01 | 27,900.01 | 25,710.55 | 866,202 |
| 2024-08-14 | 27,800.01 | 28,650.01 | 26,750.01 | 26,950.01 | 24,835.10 | 690,801 |
| 2024-08-13 | 27,000.01 | 27,700.01 | 26,150.01 | 27,400.01 | 25,249.79 | 464,151 |
| 2024-08-12 | 27,100.01 | 27,350.01 | 26,600.01 | 27,000.01 | 24,881.18 | 344,596 |
| 2024-08-09 | 26,400.01 | 27,150.01 | 26,350.01 | 26,900.01 | 24,789.02 | 332,885 |
| 2024-08-08 | 26,400.01 | 26,800.01 | 25,550.01 | 26,150.01 | 24,097.88 | 303,712 |
| 2024-08-07 | 26,250.01 | 27,750.01 | 26,250.01 | 26,850.01 | 24,742.95 | 615,153 |
| 2024-08-06 | 25,900.01 | 26,500.01 | 25,050.01 | 26,250.01 | 24,190.03 | 532,743 |
| 2024-08-05 | 25,600.01 | 26,800.01 | 23,800.01 | 24,900.01 | 22,945.97 | 827,039 |
| 2024-08-02 | 26,000.01 | 26,850.01 | 25,600.01 | 26,100.01 | 24,051.80 | 490,235 |
| 2024-08-01 | 25,500.01 | 27,900.01 | 24,800.01 | 26,300.01 | 24,236.11 | 1,291,057 |
| 2024-07-31 | 24,000.01 | 24,950.01 | 23,900.01 | 24,950.01 | 22,992.05 | 295,195 |
| 2024-07-30 | 24,200.01 | 24,450.01 | 23,550.01 | 24,300.01 | 22,393.06 | 235,581 |
| 2024-07-29 | 24,500.01 | 24,600.01 | 23,800.01 | 23,900.01 | 22,024.45 | 296,334 |
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.