HLB Life Science Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 10,630.00 | 10,890.00 | 10,500.00 | 10,800.00 | 10,800.00 | 582,166 |
| 2024-07-24 | 11,010.00 | 11,080.00 | 10,780.00 | 10,780.00 | 10,780.00 | 577,820 |
| 2024-07-23 | 11,100.00 | 11,460.00 | 10,990.00 | 11,000.00 | 11,000.00 | 707,734 |
| 2024-07-22 | 11,320.00 | 11,390.00 | 10,850.00 | 10,940.00 | 10,940.00 | 681,580 |
| 2024-07-19 | 11,400.00 | 11,730.00 | 11,220.00 | 11,250.00 | 11,250.00 | 872,655 |
| 2024-07-18 | 11,210.00 | 11,510.00 | 11,020.00 | 11,500.00 | 11,500.00 | 877,938 |
| 2024-07-17 | 11,330.00 | 11,570.00 | 10,800.00 | 11,360.00 | 11,360.00 | 1,509,948 |
| 2024-07-16 | 11,640.00 | 11,650.00 | 11,170.00 | 11,330.00 | 11,330.00 | 1,115,963 |
| 2024-07-15 | 11,960.00 | 12,330.00 | 11,640.00 | 11,710.00 | 11,710.00 | 1,412,326 |
| 2024-07-12 | 11,410.00 | 12,140.00 | 11,330.00 | 11,700.00 | 11,700.00 | 3,194,013 |
| 2024-07-11 | 12,760.00 | 12,930.00 | 12,160.00 | 12,300.00 | 12,300.00 | 2,540,739 |
| 2024-07-10 | 12,900.00 | 13,250.00 | 12,550.00 | 12,850.00 | 12,850.00 | 3,252,218 |
| 2024-07-09 | 12,460.00 | 13,500.00 | 12,000.00 | 13,270.00 | 13,270.00 | 9,069,505 |
| 2024-07-08 | 12,260.00 | 13,250.00 | 11,870.00 | 12,540.00 | 12,540.00 | 9,814,569 |
| 2024-07-05 | 10,660.00 | 12,230.00 | 10,650.00 | 11,740.00 | 11,740.00 | 15,374,810 |
| 2024-07-04 | 10,200.00 | 11,360.00 | 9,860.00 | 10,410.00 | 10,410.00 | 15,080,590 |
| 2024-07-03 | 9,500.00 | 10,640.00 | 8,560.00 | 10,640.00 | 10,640.00 | 14,111,690 |
| 2024-07-02 | 8,370.00 | 8,920.00 | 8,160.00 | 8,190.00 | 8,190.00 | 429,808 |
| 2024-07-01 | 8,210.00 | 8,500.00 | 8,150.00 | 8,450.00 | 8,450.00 | 784,029 |
| 2024-06-28 | 8,600.00 | 8,740.00 | 8,180.00 | 8,220.00 | 8,220.00 | 857,820 |
| 2024-06-27 | 8,680.00 | 8,820.00 | 8,570.00 | 8,600.00 | 8,600.00 | 433,038 |
| 2024-06-26 | 9,250.00 | 9,340.00 | 8,470.00 | 8,810.00 | 8,810.00 | 1,458,674 |
| 2024-06-25 | 8,900.00 | 9,420.00 | 8,850.00 | 9,270.00 | 9,270.00 | 1,325,519 |
| 2024-06-24 | 8,920.00 | 9,090.00 | 8,800.00 | 8,900.00 | 8,900.00 | 509,500 |
| 2024-06-21 | 8,920.00 | 8,970.00 | 8,800.00 | 8,900.00 | 8,900.00 | 562,750 |
| 2024-06-20 | 9,120.00 | 9,150.00 | 8,900.00 | 8,900.00 | 8,900.00 | 476,107 |
| 2024-06-19 | 9,100.00 | 9,120.00 | 8,930.00 | 9,050.00 | 9,050.00 | 583,065 |
| 2024-06-18 | 8,870.00 | 9,120.00 | 8,860.00 | 8,930.00 | 8,930.00 | 586,652 |
| 2024-06-17 | 8,770.00 | 8,990.00 | 8,720.00 | 8,860.00 | 8,860.00 | 566,385 |
| 2024-06-14 | 9,160.00 | 9,160.00 | 8,750.00 | 8,760.00 | 8,760.00 | 940,324 |
| 2024-06-13 | 9,000.00 | 9,390.00 | 8,870.00 | 8,870.00 | 8,870.00 | 1,909,079 |
| 2024-06-12 | 8,870.00 | 8,970.00 | 8,650.00 | 8,920.00 | 8,920.00 | 1,037,127 |
| 2024-06-11 | 9,060.00 | 9,060.00 | 8,850.00 | 8,860.00 | 8,860.00 | 823,846 |
| 2024-06-10 | 9,250.00 | 9,270.00 | 9,030.00 | 9,060.00 | 9,060.00 | 816,458 |
| 2024-06-07 | 9,400.00 | 9,420.00 | 9,200.00 | 9,300.00 | 9,300.00 | 732,094 |
| 2024-06-05 | 9,300.00 | 9,490.00 | 9,150.00 | 9,310.00 | 9,310.00 | 736,183 |
| 2024-06-04 | 9,210.00 | 9,490.00 | 9,020.00 | 9,280.00 | 9,280.00 | 1,377,483 |
| 2024-06-03 | 9,940.00 | 9,950.00 | 9,320.00 | 9,370.00 | 9,370.00 | 1,567,054 |
| 2024-05-31 | 10,370.00 | 10,500.00 | 9,840.00 | 10,040.00 | 10,040.00 | 2,357,164 |
| 2024-05-30 | 10,690.00 | 11,240.00 | 10,210.00 | 10,210.00 | 10,210.00 | 2,806,803 |
| 2024-05-29 | 9,940.00 | 10,930.00 | 9,800.00 | 10,750.00 | 10,750.00 | 4,599,827 |
| 2024-05-28 | 9,200.00 | 10,900.00 | 9,070.00 | 10,020.00 | 10,020.00 | 8,348,958 |
| 2024-05-27 | 8,890.00 | 9,200.00 | 8,680.00 | 9,180.00 | 9,180.00 | 2,769,932 |
| 2024-05-24 | 8,530.00 | 8,880.00 | 8,530.00 | 8,710.00 | 8,710.00 | 2,018,150 |
| 2024-05-23 | 8,760.00 | 9,630.00 | 8,720.00 | 8,760.00 | 8,760.00 | 4,414,497 |
| 2024-05-22 | 8,890.00 | 8,890.00 | 8,520.00 | 8,760.00 | 8,760.00 | 2,092,634 |
| 2024-05-21 | 8,820.00 | 9,000.00 | 8,440.00 | 8,750.00 | 8,750.00 | 7,057,078 |
| 2024-05-20 | 8,000.00 | 8,820.00 | 7,700.00 | 8,630.00 | 8,630.00 | 13,680,200 |
| 2024-05-17 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 10,020.00 | 497,070 |
| 2024-05-16 | 14,840.00 | 15,770.00 | 14,110.00 | 14,310.00 | 14,310.00 | 2,162,723 |
| 2024-05-14 | 14,980.00 | 15,430.00 | 14,470.00 | 14,520.00 | 14,520.00 | 777,892 |
| 2024-05-13 | 15,130.00 | 15,350.00 | 14,670.00 | 14,700.00 | 14,700.00 | 765,902 |
| 2024-05-10 | 15,780.00 | 15,850.00 | 15,100.00 | 15,130.00 | 15,130.00 | 868,721 |
| 2024-05-09 | 16,150.00 | 16,380.00 | 15,660.00 | 15,770.00 | 15,770.00 | 839,945 |
| 2024-05-08 | 16,490.01 | 16,550.01 | 15,840.01 | 16,450.01 | 16,026.81 | 1,040,141 |
| 2024-05-07 | 16,600.01 | 17,350.01 | 16,180.01 | 16,250.01 | 15,831.96 | 1,202,085 |
| 2024-05-03 | 16,550.01 | 16,650.01 | 16,030.01 | 16,250.01 | 15,831.96 | 674,650 |
| 2024-05-02 | 17,210.01 | 17,510.01 | 16,580.01 | 16,580.01 | 16,153.47 | 756,003 |
| 2024-04-30 | 16,400.01 | 17,750.01 | 16,370.01 | 17,210.01 | 16,767.26 | 1,251,864 |
| 2024-04-29 | 17,100.01 | 17,130.01 | 16,620.01 | 16,800.01 | 16,367.81 | 535,306 |
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.