HLB Life Science Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	10,820.01	11,330.01	10,760.01	11,100.01	10,814.45	999,499
2023-05-03	11,030.01	11,090.01	10,760.01	10,840.01	10,561.13	555,515
2023-05-02	11,000.01	11,220.01	10,820.01	11,130.01	10,843.67	1,241,554
2023-04-28	10,620.01	10,860.01	10,580.01	10,700.01	10,424.74	810,616
2023-04-27	10,400.01	10,750.01	10,240.01	10,650.01	10,376.02	474,388
2023-04-26	10,390.01	10,570.01	10,300.01	10,360.01	10,093.48	450,762
2023-04-25	10,540.01	10,720.01	10,370.01	10,540.01	10,268.85	673,158
2023-04-24	10,790.01	10,840.01	10,530.01	10,550.01	10,278.59	668,706
2023-04-21	10,800.01	10,900.01	10,670.01	10,780.01	10,502.68	639,803
2023-04-20	10,930.01	11,160.01	10,770.01	10,780.01	10,502.68	858,626
2023-04-19	11,000.01	11,050.01	10,850.01	10,900.01	10,619.59	628,042
2023-04-18	11,200.01	11,360.01	10,970.01	11,000.01	10,717.02	636,332
2023-04-17	11,770.01	11,770.01	11,270.01	11,270.01	10,980.07	701,749
2023-04-14	11,810.01	12,060.01	11,490.01	11,630.01	11,330.81	1,335,219
2023-04-13	11,690.01	11,890.01	11,280.01	11,560.01	11,262.61	1,151,947
2023-04-12	11,130.01	11,570.01	11,120.01	11,470.01	11,174.93	932,160
2023-04-11	11,030.01	11,270.01	10,960.01	11,120.01	10,833.93	678,342
2023-04-10	11,030.01	11,110.01	10,820.01	11,030.01	10,746.25	810,717
2023-04-07	11,290.01	11,290.01	10,880.01	11,040.01	10,755.99	868,732
2023-04-06	11,420.01	12,000.01	11,250.01	11,290.01	10,999.56	2,712,777
2023-04-05	10,900.01	11,430.01	10,810.01	11,200.01	10,911.87	1,298,252
2023-04-04	10,750.01	10,930.01	10,620.01	10,920.01	10,639.08	923,418
2023-04-03	10,940.01	11,360.01	10,710.01	10,760.01	10,483.19	1,203,424
2023-03-31	10,780.01	11,150.01	10,640.01	10,940.01	10,658.56	698,345
2023-03-30	10,780.01	10,990.01	10,630.01	10,780.01	10,502.68	659,158
2023-03-29	10,860.01	10,900.01	10,610.01	10,730.01	10,453.96	661,867
2023-03-28	10,950.01	11,060.01	10,760.01	10,910.01	10,629.33	478,188
2023-03-27	11,100.01	11,140.01	10,800.01	10,900.01	10,619.59	706,125
2023-03-24	11,460.01	11,650.01	11,170.01	11,240.01	10,950.84	847,611
2023-03-23	11,850.01	12,030.01	11,400.01	11,640.01	11,340.55	1,064,280
2023-03-22	12,320.01	12,360.01	11,820.01	12,080.01	11,769.23	1,376,445
2023-03-21	11,610.01	12,610.01	11,550.01	11,920.01	11,613.35	3,638,695
2023-03-20	10,950.01	11,400.01	10,940.01	11,270.01	10,980.07	724,686
2023-03-17	10,750.01	11,040.01	10,680.01	10,970.01	10,687.79	614,296
2023-03-16	10,700.01	10,750.01	10,540.01	10,630.01	10,356.54	453,788
2023-03-15	10,850.01	10,980.01	10,660.01	10,800.01	10,522.16	464,289
2023-03-14	10,930.01	11,060.01	10,550.01	10,550.01	10,278.59	698,834
2023-03-13	10,830.01	11,090.01	10,760.01	11,030.01	10,746.25	793,024
2023-03-10	10,850.01	11,080.01	10,660.01	10,840.01	10,561.13	763,723
2023-03-09	10,700.01	11,180.01	10,590.01	11,090.01	10,804.70	965,821
2023-03-08	10,890.01	10,890.01	10,510.01	10,590.01	10,317.57	980,723
2023-03-07	10,720.01	11,410.01	10,560.01	11,140.01	10,853.42	1,448,483
2023-03-06	10,890.01	10,890.01	10,570.01	10,620.01	10,346.79	531,274
2023-03-03	10,950.01	11,090.01	10,800.01	10,890.01	10,609.85	439,842
2023-03-02	11,040.01	11,110.01	10,800.01	10,870.01	10,590.36	539,444
2023-02-28	11,150.01	11,270.01	10,950.01	11,060.01	10,775.47	512,557
2023-02-27	11,340.01	11,340.01	11,010.01	11,040.01	10,755.99	472,000
2023-02-24	11,390.01	11,510.01	11,250.01	11,350.01	11,058.01	517,454
2023-02-23	11,460.01	11,690.01	11,390.01	11,650.01	11,350.30	532,413
2023-02-22	11,910.01	12,080.01	11,300.01	11,450.01	11,155.44	1,006,792
2023-02-21	12,590.01	12,700.01	11,710.01	12,150.01	11,837.43	1,963,772
2023-02-20	11,020.01	13,320.01	11,010.01	12,470.01	12,149.20	7,286,786
2023-02-17	10,810.01	10,820.01	10,570.01	10,600.01	10,327.31	319,095
2023-02-16	10,690.01	10,990.01	10,650.01	10,890.01	10,609.85	366,789
2023-02-15	10,970.01	10,970.01	10,550.01	10,570.01	10,298.08	470,571
2023-02-14	10,900.01	11,070.01	10,890.01	11,000.01	10,717.02	242,027
2023-02-13	10,970.01	11,140.01	10,850.01	10,950.01	10,668.30	311,817
2023-02-10	11,120.01	11,210.01	10,900.01	11,090.01	10,804.70	532,941
2023-02-09	11,300.01	11,460.01	11,070.01	11,280.01	10,989.81	364,583
2023-02-08	11,550.01	11,560.01	11,340.01	11,340.01	11,048.27	377,402

← NewerPage 15 of 21 · 1,223 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.