HLB Life Science Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,910.00 | 9,100.00 | 8,910.00 | 9,010.00 | 8,778.21 | 177,671 |
| 2023-10-31 | 9,010.00 | 9,090.00 | 8,860.00 | 8,910.00 | 8,680.78 | 225,868 |
| 2023-10-30 | 9,240.00 | 9,240.00 | 9,000.00 | 9,040.00 | 8,807.44 | 176,265 |
| 2023-10-27 | 9,190.00 | 9,330.00 | 9,030.00 | 9,120.00 | 8,885.38 | 373,830 |
| 2023-10-26 | 8,840.00 | 9,160.00 | 8,840.00 | 9,070.00 | 8,836.67 | 303,912 |
| 2023-10-25 | 9,330.00 | 9,330.00 | 9,020.00 | 9,140.00 | 8,904.87 | 231,446 |
| 2023-10-24 | 9,060.00 | 9,400.00 | 8,910.00 | 9,330.00 | 9,089.98 | 343,877 |
| 2023-10-23 | 8,920.00 | 9,160.00 | 8,920.00 | 8,990.00 | 8,758.73 | 242,942 |
| 2023-10-20 | 8,800.00 | 9,250.00 | 8,750.00 | 8,920.00 | 8,690.53 | 442,391 |
| 2023-10-19 | 8,910.00 | 9,070.00 | 8,410.00 | 8,790.00 | 8,563.87 | 358,886 |
| 2023-10-18 | 9,370.00 | 9,520.00 | 9,050.00 | 9,050.00 | 8,817.18 | 254,375 |
| 2023-10-17 | 9,500.00 | 9,590.00 | 9,360.00 | 9,450.00 | 9,206.89 | 218,262 |
| 2023-10-16 | 9,470.00 | 9,520.00 | 9,320.00 | 9,460.00 | 9,216.64 | 316,069 |
| 2023-10-13 | 9,360.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,255.61 | 296,835 |
| 2023-10-12 | 9,420.00 | 9,510.00 | 9,330.00 | 9,450.00 | 9,206.89 | 205,287 |
| 2023-10-11 | 9,350.00 | 9,490.00 | 9,310.00 | 9,390.00 | 9,148.44 | 228,409 |
| 2023-10-10 | 9,400.00 | 9,600.00 | 9,270.00 | 9,350.00 | 9,109.47 | 422,527 |
| 2023-10-06 | 9,510.00 | 9,580.00 | 9,350.00 | 9,370.00 | 9,128.95 | 258,169 |
| 2023-10-05 | 9,360.00 | 9,640.00 | 9,250.00 | 9,380.00 | 9,138.69 | 439,550 |
| 2023-10-04 | 9,170.00 | 9,300.00 | 9,040.00 | 9,300.00 | 9,060.75 | 315,983 |
| 2023-09-27 | 8,950.00 | 9,310.00 | 8,910.00 | 9,170.00 | 8,934.10 | 341,024 |
| 2023-09-26 | 8,990.00 | 9,070.00 | 8,880.00 | 8,970.00 | 8,739.24 | 265,361 |
| 2023-09-25 | 8,880.00 | 9,060.00 | 8,880.00 | 8,950.00 | 8,719.76 | 242,761 |
| 2023-09-22 | 9,010.00 | 9,140.00 | 8,970.00 | 9,060.00 | 8,826.93 | 284,102 |
| 2023-09-21 | 9,200.00 | 9,280.00 | 8,910.00 | 9,100.00 | 8,865.90 | 625,457 |
| 2023-09-20 | 9,900.00 | 9,930.00 | 9,220.00 | 9,300.00 | 9,060.75 | 1,259,665 |
| 2023-09-19 | 9,790.00 | 10,710.01 | 9,730.00 | 9,980.00 | 9,723.26 | 4,935,700 |
| 2023-09-18 | 9,320.00 | 9,620.00 | 9,260.00 | 9,570.00 | 9,323.81 | 572,480 |
| 2023-09-15 | 9,080.00 | 9,320.00 | 8,980.00 | 9,320.00 | 9,080.24 | 606,666 |
| 2023-09-14 | 8,920.00 | 9,220.00 | 8,870.00 | 9,050.00 | 8,817.18 | 866,299 |
| 2023-09-13 | 9,010.00 | 9,010.00 | 8,740.00 | 8,910.00 | 8,680.78 | 496,323 |
| 2023-09-12 | 8,780.00 | 9,040.00 | 8,670.00 | 9,000.00 | 8,768.47 | 717,890 |
| 2023-09-11 | 8,550.00 | 8,770.00 | 8,500.00 | 8,680.00 | 8,456.70 | 452,742 |
| 2023-09-08 | 8,400.00 | 8,820.00 | 8,360.00 | 8,550.00 | 8,330.05 | 520,139 |
| 2023-09-07 | 8,540.00 | 8,590.00 | 8,290.00 | 8,380.00 | 8,164.42 | 332,393 |
| 2023-09-06 | 8,350.00 | 8,550.00 | 8,260.00 | 8,540.00 | 8,320.30 | 343,820 |
| 2023-09-05 | 8,370.00 | 8,440.00 | 8,300.00 | 8,400.00 | 8,183.90 | 223,841 |
| 2023-09-04 | 8,400.00 | 8,460.00 | 8,310.00 | 8,420.00 | 8,203.39 | 218,625 |
| 2023-09-01 | 8,630.00 | 8,670.00 | 8,360.00 | 8,400.00 | 8,183.90 | 530,733 |
| 2023-08-31 | 8,790.00 | 8,910.00 | 8,620.00 | 8,630.00 | 8,407.99 | 371,425 |
| 2023-08-30 | 8,920.00 | 8,920.00 | 8,760.00 | 8,850.00 | 8,622.33 | 210,250 |
| 2023-08-29 | 8,610.00 | 8,800.00 | 8,590.00 | 8,800.00 | 8,573.61 | 316,096 |
| 2023-08-28 | 8,580.00 | 8,720.00 | 8,510.00 | 8,580.00 | 8,359.27 | 335,398 |
| 2023-08-25 | 8,520.00 | 8,710.00 | 8,480.00 | 8,570.00 | 8,349.53 | 274,974 |
| 2023-08-24 | 8,620.00 | 8,780.00 | 8,500.00 | 8,600.00 | 8,378.76 | 370,424 |
| 2023-08-23 | 8,860.00 | 8,890.00 | 8,490.00 | 8,540.00 | 8,320.30 | 661,572 |
| 2023-08-22 | 9,060.00 | 9,200.00 | 8,860.00 | 8,880.00 | 8,651.56 | 360,728 |
| 2023-08-21 | 9,030.00 | 9,320.00 | 8,960.00 | 9,130.00 | 8,895.12 | 467,198 |
| 2023-08-18 | 8,930.00 | 9,140.00 | 8,840.00 | 8,900.00 | 8,671.04 | 369,470 |
| 2023-08-17 | 9,200.00 | 9,220.00 | 9,000.00 | 9,050.00 | 8,817.18 | 293,892 |
| 2023-08-16 | 8,960.00 | 9,220.00 | 8,960.00 | 9,200.00 | 8,963.32 | 445,099 |
| 2023-08-14 | 9,210.00 | 9,290.00 | 9,020.00 | 9,130.00 | 8,895.12 | 364,357 |
| 2023-08-11 | 9,200.00 | 9,340.00 | 9,120.00 | 9,230.00 | 8,992.55 | 261,625 |
| 2023-08-10 | 9,120.00 | 9,320.00 | 9,060.00 | 9,290.00 | 9,051.01 | 354,087 |
| 2023-08-09 | 8,710.00 | 9,200.00 | 8,710.00 | 9,200.00 | 8,963.32 | 632,865 |
| 2023-08-08 | 8,990.00 | 9,020.00 | 8,710.00 | 8,750.00 | 8,524.90 | 405,381 |
| 2023-08-07 | 9,070.00 | 9,190.00 | 8,850.00 | 8,880.00 | 8,651.56 | 407,663 |
| 2023-08-04 | 9,200.00 | 9,220.00 | 8,960.00 | 8,970.00 | 8,739.24 | 294,175 |
| 2023-08-03 | 8,910.00 | 9,200.00 | 8,800.00 | 9,150.00 | 8,914.61 | 490,119 |
| 2023-08-02 | 9,170.00 | 9,200.00 | 8,850.00 | 8,920.00 | 8,690.53 | 467,773 |
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.