HLB Life Science Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9,000.00	9,340.00	9,000.00	9,200.00	8,963.32	615,474
2023-07-31	8,960.00	9,160.00	8,910.00	9,080.00	8,846.41	574,069
2023-07-28	8,990.00	9,190.00	8,840.00	8,950.00	8,719.76	506,018
2023-07-27	8,710.00	9,170.00	8,710.00	9,080.00	8,846.41	776,112
2023-07-26	9,110.00	9,140.00	8,680.00	8,740.00	8,515.16	1,355,506
2023-07-25	9,360.00	9,520.00	9,160.00	9,200.00	8,963.32	690,548
2023-07-24	9,640.00	9,710.00	9,350.00	9,440.00	9,197.15	617,376
2023-07-21	9,750.00	9,850.00	9,610.00	9,750.00	9,499.17	507,443
2023-07-20	9,360.00	10,040.00	9,330.00	9,770.00	9,518.66	1,635,221
2023-07-19	9,220.00	9,460.00	8,960.00	9,330.00	9,089.98	849,797
2023-07-18	9,650.00	9,750.00	9,100.00	9,150.00	8,914.61	1,151,941
2023-07-17	10,600.01	10,640.01	9,630.00	9,660.00	9,411.49	1,314,010
2023-07-14	9,720.00	9,820.00	9,600.00	9,640.00	9,392.00	333,366
2023-07-13	9,660.00	9,930.00	9,660.00	9,720.00	9,469.95	441,907
2023-07-12	9,630.00	9,710.00	9,480.00	9,650.00	9,401.75	389,281
2023-07-11	9,470.00	9,950.00	9,470.00	9,730.00	9,479.69	431,275
2023-07-10	9,560.00	9,620.00	9,420.00	9,470.00	9,226.38	446,407
2023-07-07	9,650.00	9,760.00	9,400.00	9,560.00	9,314.06	539,694
2023-07-06	9,990.00	9,990.00	9,650.00	9,650.00	9,401.75	685,863
2023-07-05	9,960.00	10,140.01	9,960.00	9,980.00	9,723.26	313,327
2023-07-04	10,120.01	10,170.01	9,980.00	10,010.00	9,752.49	388,798
2023-07-03	10,140.01	10,340.01	10,100.01	10,200.01	9,937.60	424,913
2023-06-30	9,920.00	10,290.01	9,870.00	10,150.01	9,888.88	664,749
2023-06-29	10,000.00	10,060.00	9,890.00	10,000.00	9,742.74	296,209
2023-06-28	10,070.00	10,070.00	9,900.00	9,980.00	9,723.26	348,594
2023-06-27	9,950.00	10,090.01	9,850.00	10,000.00	9,742.74	397,166
2023-06-26	9,830.00	10,250.01	9,760.00	10,000.00	9,742.74	499,672
2023-06-23	10,020.00	10,020.00	9,740.00	9,860.00	9,606.35	661,397
2023-06-22	10,010.00	10,080.00	9,900.00	9,960.00	9,703.77	561,905
2023-06-21	10,030.00	10,140.01	9,890.00	9,990.00	9,733.00	713,423
2023-06-20	10,050.00	10,170.01	9,990.00	10,030.00	9,771.97	646,174
2023-06-19	10,280.01	10,330.01	10,070.00	10,110.01	9,849.91	613,442
2023-06-16	10,320.01	10,460.01	10,210.01	10,260.01	9,996.05	627,874
2023-06-15	10,440.01	10,500.01	10,230.01	10,320.01	10,054.51	820,749
2023-06-14	10,700.01	10,780.01	10,400.01	10,440.01	10,171.42	975,578
2023-06-13	10,910.01	11,070.01	10,700.01	10,700.01	10,424.74	812,113
2023-06-12	11,160.01	11,170.01	10,900.01	10,900.01	10,619.59	620,522
2023-06-09	11,360.01	11,430.01	11,100.01	11,150.01	10,863.16	575,716
2023-06-08	11,340.01	11,510.01	11,200.01	11,350.01	11,058.01	605,528
2023-06-07	11,760.01	11,830.01	11,360.01	11,400.01	11,106.73	734,722
2023-06-05	11,480.01	11,900.01	11,480.01	11,690.01	11,389.27	822,532
2023-06-02	11,460.01	11,550.01	11,310.01	11,480.01	11,184.67	482,677
2023-06-01	11,240.01	11,390.01	11,160.01	11,390.01	11,096.98	504,902
2023-05-31	11,100.01	11,380.01	11,100.01	11,230.01	10,941.10	660,322
2023-05-30	11,270.01	11,360.01	11,110.01	11,200.01	10,911.87	542,450
2023-05-26	10,850.01	11,250.01	10,820.01	11,060.01	10,775.47	753,810
2023-05-25	11,110.01	11,200.01	10,790.01	10,950.01	10,668.30	598,432
2023-05-24	11,220.01	11,330.01	11,100.01	11,110.01	10,824.19	463,734
2023-05-23	11,010.01	11,450.01	10,980.01	11,280.01	10,989.81	990,832
2023-05-22	11,090.01	11,100.01	10,890.01	10,980.01	10,697.53	540,534
2023-05-19	10,870.01	11,070.01	10,750.01	11,010.01	10,726.76	626,687
2023-05-18	11,730.01	11,810.01	10,800.01	10,850.01	10,570.88	1,857,370
2023-05-17	11,000.01	12,280.01	10,810.01	11,650.01	11,350.30	3,644,638
2023-05-16	11,180.01	11,220.01	10,950.01	10,980.01	10,697.53	410,463
2023-05-15	11,130.01	11,340.01	10,980.01	11,170.01	10,882.64	436,120
2023-05-12	11,480.01	11,700.01	11,130.01	11,130.01	10,843.67	634,492
2023-05-11	11,570.01	11,700.01	11,280.01	11,350.01	11,058.01	618,474
2023-05-10	11,300.01	11,530.01	11,110.01	11,500.01	11,204.15	484,681
2023-05-09	11,380.01	11,650.01	11,270.01	11,300.01	11,009.30	895,887
2023-05-08	11,220.01	11,420.01	11,120.01	11,360.01	11,067.76	761,950

← NewerPage 14 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.