HLB Life Science Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	11,500.01	11,730.01	11,320.01	11,510.01	11,213.90	317,047
2023-02-06	11,660.01	11,800.01	11,410.01	11,510.01	11,213.90	430,180
2023-02-03	11,950.01	11,990.01	11,690.01	11,800.01	11,496.44	548,451
2023-02-02	11,820.01	12,150.01	11,660.01	11,950.01	11,642.58	820,475
2023-02-01	11,280.01	11,930.01	11,190.01	11,790.01	11,486.69	1,450,552
2023-01-31	10,980.01	11,350.01	10,750.01	11,090.01	10,804.70	524,340
2023-01-30	11,210.01	11,240.01	10,920.01	10,930.01	10,648.82	322,956
2023-01-27	11,200.01	11,380.01	11,100.01	11,180.01	10,892.39	315,658
2023-01-26	11,200.01	11,250.01	11,050.01	11,200.01	10,911.87	254,111
2023-01-25	11,400.01	11,460.01	11,190.01	11,200.01	10,911.87	349,833
2023-01-20	11,250.01	11,450.01	11,150.01	11,350.01	11,058.01	298,090
2023-01-19	11,100.01	11,450.01	11,000.01	11,350.01	11,058.01	390,510
2023-01-18	11,300.01	11,450.01	11,050.01	11,200.01	10,911.87	367,401
2023-01-17	11,600.01	11,750.01	11,300.01	11,400.01	11,106.73	548,947
2023-01-16	11,550.01	11,700.01	11,350.01	11,600.01	11,301.58	399,035
2023-01-13	11,400.01	11,450.01	11,200.01	11,450.01	11,155.44	470,427
2023-01-12	11,400.01	11,450.01	11,050.01	11,400.01	11,106.73	550,416
2023-01-11	10,900.01	11,300.01	10,900.01	11,200.01	10,911.87	589,777
2023-01-10	10,950.01	11,500.01	10,700.01	10,800.01	10,522.16	826,874
2023-01-09	11,100.01	11,250.01	10,850.01	11,100.01	10,814.45	561,445
2023-01-06	10,050.00	11,300.01	9,970.00	11,000.01	10,717.02	1,640,887
2023-01-05	10,300.01	10,300.01	10,000.00	10,050.00	9,791.46	482,866
2023-01-04	10,300.01	10,500.01	10,200.01	10,300.01	10,035.03	468,824
2023-01-03	10,250.01	10,450.01	10,050.00	10,300.01	10,035.03	599,036
2023-01-02	10,350.01	10,600.01	10,050.00	10,300.01	10,035.03	759,302
2022-12-29	10,700.01	10,750.01	10,250.01	10,600.01	10,327.31	452,864
2022-12-28	11,300.01	11,550.01	10,750.01	10,800.01	10,522.16	911,916
2022-12-27	11,750.00	11,950.00	11,600.00	11,800.00	10,931.28	1,109,288
2022-12-26	11,450.00	11,850.00	11,400.00	11,650.00	10,792.32	1,529,850
2022-12-23	11,150.00	11,800.00	11,050.00	11,450.00	10,607.05	1,225,126
2022-12-22	11,000.00	11,500.00	10,950.00	11,450.00	10,607.05	698,481
2022-12-21	10,800.00	10,950.00	10,650.00	10,900.00	10,097.54	347,763
2022-12-20	10,800.00	10,950.00	10,600.00	10,850.00	10,051.22	370,589
2022-12-19	11,200.00	11,200.00	10,800.00	10,850.00	10,051.22	399,678
2022-12-16	10,950.00	11,350.00	10,950.00	11,050.00	10,236.50	602,459
2022-12-15	11,250.00	11,800.00	10,950.00	11,150.00	10,329.13	813,053
2022-12-14	11,200.00	11,300.00	11,050.00	11,250.00	10,421.77	456,643
2022-12-13	11,000.00	11,250.00	10,950.00	11,100.00	10,282.82	290,713
2022-12-12	11,050.00	11,150.00	10,850.00	10,950.00	10,143.86	235,492
2022-12-09	10,750.00	11,100.00	10,750.00	11,050.00	10,236.50	376,053
2022-12-08	10,750.00	10,900.00	10,650.00	10,700.00	9,912.26	515,044
2022-12-07	10,650.00	10,950.00	10,600.00	10,750.00	9,958.58	367,597
2022-12-06	11,050.00	11,150.00	10,750.00	10,850.00	10,051.22	365,608
2022-12-05	10,700.00	11,350.00	10,700.00	11,150.00	10,329.13	471,935
2022-12-02	10,900.00	11,000.00	10,600.00	10,700.00	9,912.26	445,567
2022-12-01	10,700.00	11,300.00	10,700.00	11,050.00	10,236.50	701,389
2022-11-30	10,600.00	10,750.00	10,350.00	10,450.00	9,680.67	476,569
2022-11-29	10,200.00	10,850.00	10,200.00	10,600.00	9,819.63	665,031
2022-11-28	11,050.00	11,200.00	10,450.00	10,500.00	9,726.99	940,592
2022-11-25	11,650.00	11,700.00	11,250.00	11,250.00	10,421.77	384,447
2022-11-24	11,650.00	11,800.00	11,600.00	11,700.00	10,838.64	257,841
2022-11-23	11,550.00	11,750.00	11,400.00	11,700.00	10,838.64	312,717
2022-11-22	11,350.00	11,550.00	11,000.00	11,500.00	10,653.37	370,560
2022-11-21	11,500.00	11,650.00	11,200.00	11,200.00	10,375.45	518,963
2022-11-18	11,700.00	11,850.00	11,500.00	11,500.00	10,653.37	402,784
2022-11-17	11,750.00	11,850.00	11,600.00	11,600.00	10,746.01	391,655
2022-11-16	12,300.00	12,300.00	11,700.00	11,800.00	10,931.28	589,727
2022-11-15	11,900.00	12,300.00	11,700.00	12,250.00	11,348.15	542,974
2022-11-14	12,100.00	12,300.00	11,900.00	12,050.00	11,162.88	388,796
2022-11-11	11,950.00	12,300.00	11,900.00	12,150.00	11,255.51	812,099

← NewerPage 16 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.