HLB Life Science Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 12,340.01 | 15,300.01 | 12,120.01 | 13,200.01 | 12,860.42 | 22,126,735 |
| 2024-01-26 | 10,920.01 | 11,950.01 | 10,800.01 | 11,770.01 | 11,467.21 | 4,065,528 |
| 2024-01-25 | 10,230.01 | 10,830.01 | 10,220.01 | 10,800.01 | 10,522.16 | 930,076 |
| 2024-01-24 | 10,540.01 | 10,540.01 | 10,170.01 | 10,320.01 | 10,054.51 | 590,237 |
| 2024-01-23 | 10,450.01 | 12,200.01 | 10,120.01 | 10,550.01 | 10,278.59 | 2,388,126 |
| 2024-01-22 | 10,490.01 | 10,600.01 | 10,260.01 | 10,360.01 | 10,093.48 | 370,152 |
| 2024-01-19 | 10,410.01 | 10,630.01 | 10,240.01 | 10,260.01 | 9,996.05 | 322,668 |
| 2024-01-18 | 10,300.01 | 10,550.01 | 10,190.01 | 10,370.01 | 10,103.22 | 485,098 |
| 2024-01-17 | 10,240.01 | 10,240.01 | 9,970.00 | 10,150.01 | 9,888.88 | 271,136 |
| 2024-01-16 | 10,150.01 | 10,300.01 | 9,950.00 | 10,120.01 | 9,859.66 | 313,786 |
| 2024-01-15 | 10,390.01 | 10,390.01 | 10,070.00 | 10,150.01 | 9,888.88 | 367,597 |
| 2024-01-12 | 10,390.01 | 10,400.01 | 10,180.01 | 10,330.01 | 10,064.25 | 302,672 |
| 2024-01-11 | 10,440.01 | 10,550.01 | 10,130.01 | 10,460.01 | 10,190.91 | 289,780 |
| 2024-01-10 | 10,720.01 | 10,720.01 | 10,400.01 | 10,440.01 | 10,171.42 | 287,821 |
| 2024-01-09 | 10,330.01 | 10,750.01 | 10,330.01 | 10,680.01 | 10,405.25 | 388,665 |
| 2024-01-08 | 10,390.01 | 10,690.01 | 10,320.01 | 10,330.01 | 10,064.25 | 378,021 |
| 2024-01-05 | 10,400.01 | 10,530.01 | 10,190.01 | 10,330.01 | 10,064.25 | 385,210 |
| 2024-01-04 | 11,080.01 | 11,140.01 | 10,110.01 | 10,250.01 | 9,986.31 | 1,273,793 |
| 2024-01-03 | 11,360.01 | 11,430.01 | 11,100.01 | 11,250.01 | 10,960.59 | 609,159 |
| 2024-01-02 | 11,440.01 | 11,640.01 | 11,210.01 | 11,440.01 | 11,145.70 | 689,273 |
| 2023-12-28 | 11,520.01 | 11,540.01 | 11,320.01 | 11,450.01 | 11,155.44 | 540,187 |
| 2023-12-27 | 11,500.01 | 11,830.01 | 11,450.01 | 11,520.01 | 11,223.64 | 633,590 |
| 2023-12-26 | 11,800.01 | 11,890.01 | 11,200.01 | 11,480.01 | 11,184.67 | 822,169 |
| 2023-12-22 | 11,710.01 | 11,860.01 | 11,600.01 | 11,780.01 | 11,476.95 | 605,673 |
| 2023-12-21 | 11,690.01 | 12,090.01 | 11,550.01 | 11,790.01 | 11,486.69 | 1,310,008 |
| 2023-12-20 | 11,470.01 | 11,800.01 | 11,200.01 | 11,690.01 | 11,389.27 | 1,301,773 |
| 2023-12-19 | 10,980.01 | 11,500.01 | 10,980.01 | 11,300.01 | 11,009.30 | 1,536,437 |
| 2023-12-18 | 10,900.01 | 11,200.01 | 10,700.01 | 11,000.01 | 10,717.02 | 995,771 |
| 2023-12-15 | 10,830.01 | 11,350.01 | 10,680.01 | 11,090.01 | 10,804.70 | 1,337,742 |
| 2023-12-14 | 10,160.01 | 11,000.01 | 10,160.01 | 10,830.01 | 10,551.39 | 2,145,492 |
| 2023-12-13 | 9,990.00 | 10,100.01 | 9,830.00 | 10,020.00 | 9,762.23 | 315,420 |
| 2023-12-12 | 9,960.00 | 10,150.01 | 9,820.00 | 10,020.00 | 9,762.23 | 629,502 |
| 2023-12-11 | 9,850.00 | 9,970.00 | 9,740.00 | 9,900.00 | 9,645.32 | 385,084 |
| 2023-12-08 | 9,540.00 | 9,820.00 | 9,500.00 | 9,800.00 | 9,547.89 | 293,275 |
| 2023-12-07 | 9,660.00 | 9,730.00 | 9,500.00 | 9,530.00 | 9,284.83 | 182,162 |
| 2023-12-06 | 9,750.00 | 9,820.00 | 9,680.00 | 9,750.00 | 9,499.17 | 209,758 |
| 2023-12-05 | 9,550.00 | 9,730.00 | 9,480.00 | 9,730.00 | 9,479.69 | 255,594 |
| 2023-12-04 | 9,500.00 | 9,800.00 | 9,360.00 | 9,600.00 | 9,353.03 | 340,530 |
| 2023-12-01 | 9,460.00 | 9,490.00 | 9,360.00 | 9,400.00 | 9,158.18 | 172,445 |
| 2023-11-30 | 9,490.00 | 9,590.00 | 9,440.00 | 9,480.00 | 9,236.12 | 194,018 |
| 2023-11-29 | 9,670.00 | 9,790.00 | 9,530.00 | 9,590.00 | 9,343.29 | 176,313 |
| 2023-11-28 | 9,680.00 | 9,850.00 | 9,630.00 | 9,740.00 | 9,489.43 | 260,711 |
| 2023-11-27 | 9,500.00 | 9,870.00 | 9,450.00 | 9,680.00 | 9,430.98 | 329,526 |
| 2023-11-24 | 9,370.00 | 9,530.00 | 9,290.00 | 9,500.00 | 9,255.61 | 246,830 |
| 2023-11-23 | 9,170.00 | 9,370.00 | 9,090.00 | 9,370.00 | 9,128.95 | 261,405 |
| 2023-11-22 | 9,120.00 | 9,200.00 | 9,020.00 | 9,170.00 | 8,934.10 | 285,218 |
| 2023-11-21 | 9,080.00 | 9,230.00 | 9,030.00 | 9,170.00 | 8,934.10 | 196,870 |
| 2023-11-20 | 9,070.00 | 9,190.00 | 8,970.00 | 9,130.00 | 8,895.12 | 132,358 |
| 2023-11-17 | 9,100.00 | 9,190.00 | 9,010.00 | 9,070.00 | 8,836.67 | 132,750 |
| 2023-11-16 | 9,120.00 | 9,190.00 | 9,050.00 | 9,170.00 | 8,934.10 | 164,050 |
| 2023-11-15 | 9,150.00 | 9,180.00 | 9,060.00 | 9,150.00 | 8,914.61 | 167,893 |
| 2023-11-14 | 8,900.00 | 9,110.00 | 8,900.00 | 9,030.00 | 8,797.70 | 143,391 |
| 2023-11-13 | 9,390.00 | 9,400.00 | 8,920.00 | 8,920.00 | 8,690.53 | 206,625 |
| 2023-11-10 | 9,190.00 | 9,260.00 | 9,070.00 | 9,140.00 | 8,904.87 | 177,104 |
| 2023-11-09 | 9,600.00 | 9,600.00 | 9,220.00 | 9,340.00 | 9,099.72 | 243,118 |
| 2023-11-08 | 9,700.00 | 9,780.00 | 9,480.00 | 9,490.00 | 9,245.86 | 293,096 |
| 2023-11-07 | 9,870.00 | 9,890.00 | 9,490.00 | 9,650.00 | 9,401.75 | 561,239 |
| 2023-11-06 | 9,420.00 | 9,800.00 | 9,260.00 | 9,800.00 | 9,547.89 | 933,049 |
| 2023-11-03 | 9,170.00 | 9,240.00 | 8,960.00 | 9,110.00 | 8,875.64 | 188,296 |
| 2023-11-02 | 9,200.00 | 9,300.00 | 9,080.00 | 9,250.00 | 9,012.04 | 253,570 |
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.