HLB Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10,960.00 | 10,970.00 | 10,400.00 | 10,790.00 | 10,790.00 | 313,285 |
| 2026-10-19 | 10,200.00 | 11,210.00 | 10,080.00 | 10,960.00 | 10,960.00 | 420,314 |
| 2026-10-16 | 10,590.00 | 10,900.00 | 9,960.00 | 10,590.00 | 10,590.00 | 735,958 |
| 2026-10-15 | 10,680.00 | 10,800.00 | 10,200.00 | 10,520.00 | 10,520.00 | 705,683 |
| 2026-10-14 | 11,740.00 | 11,740.00 | 11,270.00 | 11,380.00 | 11,380.00 | 564,306 |
| 2026-10-13 | 11,650.00 | 12,500.00 | 11,200.00 | 11,940.00 | 11,940.00 | 1,602,875 |
| 2026-10-12 | 13,550.00 | 13,730.00 | 11,800.00 | 12,120.00 | 12,120.00 | 1,507,560 |
| 2026-10-08 | 12,970.00 | 14,200.00 | 12,500.00 | 13,130.00 | 13,130.00 | 6,729,960 |
| 2026-10-07 | 12,330.00 | 13,560.00 | 12,220.00 | 12,570.00 | 12,570.00 | 4,144,391 |
| 2026-10-06 | 10,530.00 | 13,010.00 | 10,110.00 | 13,010.00 | 13,010.00 | 4,318,078 |
| 2026-10-02 | 10,240.00 | 10,520.00 | 10,000.00 | 10,010.00 | 10,010.00 | 1,494,727 |
| 2026-10-01 | 11,800.00 | 11,820.00 | 10,700.00 | 11,150.00 | 11,150.00 | 743,106 |
| 2026-09-30 | 11,470.00 | 13,100.00 | 10,560.00 | 11,770.00 | 11,770.00 | 4,208,500 |
| 2026-09-29 | 12,140.00 | 12,500.00 | 11,100.00 | 12,030.00 | 12,030.00 | 4,353,763 |
| 2026-09-28 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 9,620.00 | 32,890 |
| 2026-09-23 | 7,440.00 | 7,540.00 | 7,220.00 | 7,400.00 | 7,400.00 | 332,938 |
| 2026-09-22 | 7,410.00 | 7,650.00 | 7,270.00 | 7,440.00 | 7,440.00 | 341,751 |
| 2026-09-21 | 6,470.00 | 7,980.00 | 6,290.00 | 7,650.00 | 7,650.00 | 1,981,651 |
| 2026-09-18 | 6,590.00 | 6,590.00 | 6,210.00 | 6,210.00 | 6,210.00 | 145,985 |
| 2026-09-17 | 6,500.00 | 6,600.00 | 6,470.00 | 6,510.00 | 6,510.00 | 92,590 |
| 2026-09-16 | 6,710.00 | 6,750.00 | 6,470.00 | 6,600.00 | 6,600.00 | 81,442 |
| 2026-09-15 | 6,430.00 | 6,820.00 | 6,420.00 | 6,700.00 | 6,700.00 | 167,838 |
| 2026-09-14 | 6,620.00 | 6,630.00 | 6,400.00 | 6,450.00 | 6,450.00 | 95,267 |
| 2026-09-11 | 6,680.00 | 6,760.00 | 6,600.00 | 6,630.00 | 6,630.00 | 149,258 |
| 2026-09-10 | 6,830.00 | 6,850.00 | 6,510.00 | 6,600.00 | 6,600.00 | 321,316 |
| 2026-09-09 | 6,920.00 | 7,010.00 | 6,800.00 | 6,870.00 | 6,870.00 | 113,616 |
| 2026-09-08 | 7,410.00 | 7,490.00 | 7,030.00 | 7,030.00 | 7,030.00 | 544,002 |
| 2026-09-07 | 7,880.00 | 7,880.00 | 7,100.00 | 7,610.00 | 7,610.00 | 198,393 |
| 2026-09-04 | 7,700.00 | 8,010.00 | 7,650.00 | 7,870.00 | 7,870.00 | 216,559 |
| 2026-09-03 | 7,950.00 | 7,950.00 | 7,470.00 | 7,640.00 | 7,640.00 | 254,363 |
| 2026-09-02 | 7,400.00 | 7,590.00 | 7,000.00 | 7,370.00 | 7,370.00 | 177,997 |
| 2026-09-01 | 8,650.00 | 8,690.00 | 7,690.00 | 7,770.00 | 7,770.00 | 993,602 |
| 2026-08-31 | 7,170.00 | 7,250.00 | 6,950.00 | 7,110.00 | 7,110.00 | 71,509 |
| 2026-08-28 | 7,110.00 | 7,280.00 | 7,030.00 | 7,230.00 | 7,230.00 | 75,322 |
| 2026-08-27 | 7,200.00 | 7,260.00 | 7,030.00 | 7,200.00 | 7,200.00 | 92,152 |
| 2026-08-26 | 7,610.00 | 7,610.00 | 7,210.00 | 7,250.00 | 7,250.00 | 105,274 |
| 2026-08-25 | 7,560.00 | 7,670.00 | 7,300.00 | 7,630.00 | 7,630.00 | 65,464 |
| 2026-08-24 | 7,790.00 | 7,940.00 | 7,540.00 | 7,580.00 | 7,580.00 | 81,723 |
| 2026-08-21 | 8,000.00 | 8,050.00 | 7,750.00 | 7,850.00 | 7,850.00 | 83,697 |
| 2026-08-20 | 8,620.00 | 8,700.00 | 7,830.00 | 8,130.00 | 8,130.00 | 177,433 |
| 2026-08-19 | 8,690.00 | 8,690.00 | 8,260.00 | 8,430.00 | 8,430.00 | 77,574 |
| 2026-08-18 | 8,880.00 | 9,200.00 | 8,660.00 | 8,740.00 | 8,740.00 | 171,510 |
| 2026-08-14 | 8,800.00 | 9,000.00 | 8,630.00 | 8,800.00 | 8,800.00 | 137,197 |
| 2026-08-13 | 8,730.00 | 8,850.00 | 8,590.00 | 8,720.00 | 8,720.00 | 117,997 |
| 2026-08-12 | 8,840.00 | 9,000.00 | 8,530.00 | 8,790.00 | 8,790.00 | 129,797 |
| 2026-08-11 | 8,650.00 | 8,890.00 | 8,610.00 | 8,830.00 | 8,830.00 | 124,759 |
| 2026-08-10 | 8,350.00 | 8,920.00 | 8,350.00 | 8,740.00 | 8,740.00 | 228,545 |
| 2026-08-07 | 8,310.00 | 8,510.00 | 8,160.00 | 8,390.00 | 8,390.00 | 136,072 |
| 2026-08-06 | 8,380.00 | 8,450.00 | 8,190.00 | 8,320.00 | 8,320.00 | 122,604 |
| 2026-08-05 | 8,380.00 | 8,640.00 | 8,190.00 | 8,380.00 | 8,380.00 | 183,585 |
| 2026-08-04 | 7,730.00 | 8,500.00 | 7,730.00 | 8,240.00 | 8,240.00 | 242,057 |
| 2026-08-03 | 8,040.00 | 8,520.00 | 7,990.00 | 8,280.00 | 7,630.23 | 305,077 |
| 2026-07-31 | 8,020.00 | 8,240.00 | 7,940.00 | 8,150.00 | 7,510.43 | 177,113 |
| 2026-07-30 | 8,150.00 | 8,380.00 | 7,850.00 | 7,930.00 | 7,307.69 | 212,703 |
| 2026-07-29 | 8,200.00 | 8,500.00 | 7,510.00 | 8,450.00 | 7,786.89 | 327,125 |
| 2026-07-28 | 8,820.00 | 8,820.00 | 8,210.00 | 8,340.00 | 7,685.52 | 233,710 |
| 2026-07-27 | 8,750.00 | 8,870.00 | 8,360.00 | 8,620.00 | 7,943.55 | 269,144 |
| 2026-07-24 | 9,690.00 | 10,450.00 | 8,550.00 | 9,020.00 | 8,312.16 | 1,978,477 |
| 2026-07-23 | 7,910.00 | 8,250.00 | 7,870.00 | 8,070.00 | 7,436.71 | 303,254 |
| 2026-07-22 | 8,300.00 | 8,410.00 | 7,820.00 | 8,000.00 | 7,372.20 | 523,646 |
Page 1 of 21 · 1,227 trading daysOlder →
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.