HLB Life Science Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17,260.01 | 17,460.01 | 15,540.01 | 16,950.01 | 16,513.95 | 1,353,371 |
| 2024-04-25 | 17,440.01 | 18,000.01 | 17,320.01 | 17,480.01 | 17,030.32 | 770,619 |
| 2024-04-24 | 17,660.01 | 17,760.01 | 17,240.01 | 17,600.01 | 17,147.23 | 629,796 |
| 2024-04-23 | 17,310.01 | 17,780.01 | 17,040.01 | 17,550.01 | 17,098.51 | 785,642 |
| 2024-04-22 | 16,990.01 | 17,830.01 | 16,990.01 | 17,310.01 | 16,864.69 | 1,523,333 |
| 2024-04-19 | 16,680.01 | 16,790.01 | 16,100.01 | 16,750.01 | 16,319.10 | 682,055 |
| 2024-04-18 | 16,380.01 | 16,740.01 | 16,200.01 | 16,680.01 | 16,250.90 | 578,485 |
| 2024-04-17 | 16,960.01 | 16,960.01 | 15,960.01 | 16,270.01 | 15,851.44 | 948,766 |
| 2024-04-16 | 16,640.01 | 16,910.01 | 16,220.01 | 16,700.01 | 16,270.38 | 727,261 |
| 2024-04-15 | 16,100.01 | 16,970.01 | 15,820.01 | 16,790.01 | 16,358.07 | 1,049,482 |
| 2024-04-12 | 16,100.01 | 16,450.01 | 15,940.01 | 16,280.01 | 15,861.19 | 806,360 |
| 2024-04-11 | 16,410.01 | 16,830.01 | 16,060.01 | 16,100.01 | 15,685.82 | 936,486 |
| 2024-04-09 | 17,650.01 | 17,850.01 | 16,010.01 | 16,500.01 | 16,075.53 | 2,494,020 |
| 2024-04-08 | 16,280.01 | 17,340.01 | 15,900.01 | 17,000.01 | 16,562.66 | 3,715,549 |
| 2024-04-05 | 16,860.01 | 16,860.01 | 15,800.01 | 15,900.01 | 15,490.96 | 2,670,470 |
| 2024-04-04 | 18,020.01 | 18,240.01 | 16,700.01 | 16,900.01 | 16,465.24 | 2,508,804 |
| 2024-04-03 | 18,600.01 | 18,600.01 | 17,050.01 | 17,840.01 | 17,381.05 | 3,573,785 |
| 2024-04-02 | 19,790.01 | 19,810.01 | 18,320.01 | 18,740.01 | 18,257.90 | 2,865,169 |
| 2024-04-01 | 20,450.01 | 20,500.01 | 19,500.01 | 19,590.01 | 19,086.03 | 2,256,759 |
| 2024-03-29 | 21,500.01 | 22,150.01 | 20,150.01 | 20,450.01 | 19,923.91 | 3,038,776 |
| 2024-03-28 | 21,750.01 | 21,900.01 | 20,800.01 | 21,400.01 | 20,849.47 | 3,233,705 |
| 2024-03-27 | 23,700.01 | 23,700.01 | 21,400.01 | 21,650.01 | 21,093.04 | 4,650,400 |
| 2024-03-26 | 24,600.01 | 25,000.01 | 22,450.01 | 23,800.01 | 23,187.73 | 9,571,657 |
| 2024-03-25 | 20,500.01 | 24,600.01 | 20,300.01 | 24,300.01 | 23,674.87 | 14,374,370 |
| 2024-03-22 | 19,090.01 | 20,100.01 | 18,840.01 | 19,930.01 | 19,417.29 | 10,128,882 |
| 2024-03-21 | 18,830.01 | 21,900.01 | 18,830.01 | 21,200.01 | 20,654.62 | 11,848,737 |
| 2024-03-20 | 19,170.01 | 19,240.01 | 18,570.01 | 18,830.01 | 18,345.59 | 1,705,727 |
| 2024-03-19 | 19,200.01 | 19,450.01 | 18,770.01 | 19,340.01 | 18,842.47 | 1,600,220 |
| 2024-03-18 | 19,530.01 | 20,250.01 | 18,500.01 | 19,150.01 | 18,657.35 | 4,525,350 |
| 2024-03-15 | 19,700.01 | 19,870.01 | 19,000.01 | 19,290.01 | 18,793.75 | 3,834,190 |
| 2024-03-14 | 19,270.01 | 20,600.01 | 18,770.01 | 19,290.01 | 18,793.75 | 8,592,980 |
| 2024-03-13 | 16,130.01 | 20,550.01 | 15,970.01 | 18,840.01 | 18,355.33 | 29,178,896 |
| 2024-03-12 | 16,290.01 | 16,400.01 | 15,830.01 | 16,180.01 | 15,763.76 | 2,201,055 |
| 2024-03-11 | 15,990.01 | 16,430.01 | 15,390.01 | 16,240.01 | 15,822.22 | 5,516,736 |
| 2024-03-08 | 14,230.01 | 15,890.01 | 14,010.01 | 15,360.01 | 14,964.85 | 6,048,004 |
| 2024-03-07 | 14,500.01 | 14,520.01 | 14,080.01 | 14,190.01 | 13,824.95 | 1,155,880 |
| 2024-03-06 | 14,400.01 | 14,720.01 | 14,020.01 | 14,590.01 | 14,214.66 | 892,136 |
| 2024-03-05 | 14,940.01 | 15,310.01 | 14,400.01 | 14,570.01 | 14,195.18 | 1,282,919 |
| 2024-03-04 | 14,590.01 | 15,180.01 | 14,300.01 | 14,940.01 | 14,555.66 | 2,017,634 |
| 2024-02-29 | 13,790.01 | 14,390.01 | 13,600.01 | 14,090.01 | 13,727.53 | 987,136 |
| 2024-02-28 | 13,710.01 | 14,050.01 | 13,460.01 | 13,920.01 | 13,561.90 | 882,365 |
| 2024-02-27 | 14,100.01 | 14,190.01 | 13,500.01 | 13,730.01 | 13,376.79 | 1,392,452 |
| 2024-02-26 | 14,820.01 | 15,000.01 | 14,250.01 | 14,270.01 | 13,902.89 | 1,219,726 |
| 2024-02-23 | 14,880.01 | 15,340.01 | 14,550.01 | 14,600.01 | 14,224.41 | 1,545,816 |
| 2024-02-22 | 14,920.01 | 15,270.01 | 14,700.01 | 14,810.01 | 14,429.00 | 1,086,838 |
| 2024-02-21 | 16,210.01 | 16,280.01 | 15,070.01 | 15,110.01 | 14,721.29 | 2,558,063 |
| 2024-02-20 | 15,380.01 | 15,890.01 | 14,980.01 | 15,240.01 | 14,847.94 | 2,284,186 |
| 2024-02-19 | 14,110.01 | 15,750.01 | 14,070.01 | 15,230.01 | 14,838.20 | 3,454,098 |
| 2024-02-16 | 14,270.01 | 14,550.01 | 13,560.01 | 13,990.01 | 13,630.10 | 2,747,511 |
| 2024-02-15 | 15,370.01 | 15,370.01 | 14,270.01 | 14,270.01 | 13,902.89 | 3,095,430 |
| 2024-02-14 | 16,230.01 | 16,280.01 | 15,400.01 | 15,400.01 | 15,003.82 | 2,193,466 |
| 2024-02-13 | 16,630.01 | 16,710.01 | 15,850.01 | 16,420.01 | 15,997.58 | 2,363,444 |
| 2024-02-08 | 16,970.01 | 17,250.01 | 16,610.01 | 16,690.01 | 16,260.64 | 1,936,701 |
| 2024-02-07 | 17,150.01 | 17,600.01 | 16,700.01 | 17,170.01 | 16,728.29 | 3,374,521 |
| 2024-02-06 | 16,930.01 | 17,200.01 | 15,900.01 | 17,200.01 | 16,757.52 | 3,361,381 |
| 2024-02-05 | 17,270.01 | 17,440.01 | 16,550.01 | 17,070.01 | 16,630.86 | 4,626,962 |
| 2024-02-02 | 15,580.01 | 17,590.01 | 15,430.01 | 17,060.01 | 16,621.12 | 10,762,913 |
| 2024-02-01 | 14,910.01 | 16,000.01 | 14,750.01 | 15,580.01 | 15,179.19 | 4,693,012 |
| 2024-01-31 | 15,720.01 | 16,280.01 | 14,830.01 | 15,800.01 | 15,393.53 | 7,960,836 |
| 2024-01-30 | 14,500.01 | 15,790.01 | 13,650.01 | 15,380.01 | 14,984.34 | 19,097,577 |
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.