HLB Life Science Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 11,800.00 | 11,800.00 | 11,550.00 | 11,550.00 | 10,699.69 | 409,528 |
| 2022-11-09 | 12,050.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,023.92 | 321,927 |
| 2022-11-08 | 11,750.00 | 12,400.00 | 11,650.00 | 12,050.00 | 11,162.88 | 600,216 |
| 2022-11-07 | 11,800.00 | 11,950.00 | 11,550.00 | 11,700.00 | 10,838.64 | 524,096 |
| 2022-11-04 | 11,650.00 | 11,850.00 | 11,500.00 | 11,800.00 | 10,931.28 | 381,197 |
| 2022-11-03 | 11,700.00 | 11,800.00 | 11,600.00 | 11,650.00 | 10,792.32 | 376,069 |
| 2022-11-02 | 11,700.00 | 12,000.00 | 11,450.00 | 11,950.00 | 11,070.24 | 569,182 |
| 2022-11-01 | 12,100.00 | 12,150.00 | 11,650.00 | 11,800.00 | 10,931.28 | 565,237 |
| 2022-10-31 | 12,250.00 | 12,300.00 | 11,950.00 | 12,150.00 | 11,255.51 | 313,125 |
| 2022-10-28 | 12,150.00 | 12,450.00 | 12,000.00 | 12,100.00 | 11,209.20 | 363,606 |
| 2022-10-27 | 12,000.00 | 12,250.00 | 11,950.00 | 12,200.00 | 11,301.83 | 360,411 |
| 2022-10-26 | 12,200.00 | 12,350.00 | 11,800.00 | 11,900.00 | 11,023.92 | 540,594 |
| 2022-10-25 | 12,250.00 | 12,350.00 | 11,950.00 | 12,200.00 | 11,301.83 | 412,147 |
| 2022-10-24 | 11,650.00 | 12,250.00 | 11,650.00 | 12,200.00 | 11,301.83 | 524,211 |
| 2022-10-21 | 11,400.00 | 11,850.00 | 11,300.00 | 11,450.00 | 10,607.05 | 666,097 |
| 2022-10-20 | 11,950.00 | 12,000.00 | 11,600.00 | 11,600.00 | 10,746.01 | 581,895 |
| 2022-10-19 | 12,450.00 | 12,550.00 | 11,950.00 | 11,950.00 | 11,070.24 | 535,049 |
| 2022-10-18 | 12,150.00 | 12,450.00 | 12,000.00 | 12,450.00 | 11,533.43 | 651,177 |
| 2022-10-17 | 12,050.00 | 12,400.00 | 11,700.00 | 12,000.00 | 11,116.56 | 513,684 |
| 2022-10-14 | 12,100.00 | 12,500.00 | 12,050.00 | 12,250.00 | 11,348.15 | 506,479 |
| 2022-10-13 | 12,400.00 | 12,400.00 | 11,750.00 | 11,850.00 | 10,977.60 | 850,579 |
| 2022-10-12 | 12,500.00 | 12,750.00 | 12,350.00 | 12,400.00 | 11,487.11 | 811,520 |
| 2022-10-11 | 12,700.00 | 13,000.00 | 12,400.00 | 12,450.00 | 11,533.43 | 685,378 |
| 2022-10-07 | 13,400.01 | 13,600.01 | 12,900.00 | 13,000.00 | 12,042.94 | 631,173 |
| 2022-10-06 | 13,150.01 | 13,500.01 | 12,900.00 | 13,400.01 | 12,413.49 | 495,272 |
| 2022-10-05 | 13,900.01 | 13,900.01 | 13,000.00 | 13,000.00 | 12,042.94 | 990,215 |
| 2022-10-04 | 13,150.01 | 13,450.01 | 13,000.00 | 13,450.01 | 12,459.81 | 607,455 |
| 2022-09-30 | 12,500.00 | 12,850.00 | 12,450.00 | 12,800.00 | 11,857.66 | 571,499 |
| 2022-09-29 | 12,550.00 | 12,950.00 | 12,450.00 | 12,550.00 | 11,626.07 | 617,097 |
| 2022-09-28 | 12,450.00 | 12,750.00 | 12,000.00 | 12,300.00 | 11,394.47 | 838,219 |
| 2022-09-27 | 12,250.00 | 12,500.00 | 12,000.00 | 12,450.00 | 11,533.43 | 677,634 |
| 2022-09-26 | 12,550.00 | 12,750.00 | 12,150.00 | 12,250.00 | 11,348.15 | 964,651 |
| 2022-09-23 | 12,950.00 | 13,350.01 | 12,800.00 | 12,850.00 | 11,903.98 | 974,967 |
| 2022-09-22 | 12,600.00 | 12,950.00 | 12,400.00 | 12,900.00 | 11,950.30 | 815,055 |
| 2022-09-21 | 13,200.01 | 13,250.01 | 12,700.00 | 12,800.00 | 11,857.66 | 736,659 |
| 2022-09-20 | 12,950.00 | 13,300.01 | 12,850.00 | 13,150.01 | 12,181.89 | 732,702 |
| 2022-09-19 | 13,100.01 | 13,300.01 | 12,850.00 | 12,900.00 | 11,950.30 | 1,131,627 |
| 2022-09-16 | 13,450.01 | 13,850.01 | 13,100.01 | 13,200.01 | 12,228.21 | 1,614,540 |
| 2022-09-15 | 14,150.01 | 14,250.01 | 13,000.00 | 13,350.01 | 12,367.17 | 3,546,085 |
| 2022-09-14 | 15,800.01 | 16,150.01 | 14,050.01 | 14,200.01 | 13,154.59 | 4,971,842 |
| 2022-09-13 | 16,950.01 | 18,150.01 | 15,800.01 | 16,250.01 | 15,053.67 | 6,264,026 |
| 2022-09-08 | 14,700.01 | 16,100.01 | 13,700.01 | 15,900.01 | 14,729.44 | 6,510,164 |
| 2022-09-07 | 13,700.01 | 14,000.01 | 13,250.01 | 13,550.01 | 12,552.45 | 1,025,230 |
| 2022-09-06 | 13,900.01 | 14,250.01 | 13,500.01 | 13,650.01 | 12,645.08 | 1,030,979 |
| 2022-09-05 | 14,750.01 | 15,100.01 | 13,300.01 | 13,750.01 | 12,737.72 | 2,186,269 |
| 2022-09-02 | 14,800.01 | 14,900.01 | 14,150.01 | 14,500.01 | 13,432.51 | 866,897 |
| 2022-09-01 | 14,700.01 | 15,100.01 | 14,500.01 | 14,550.01 | 13,478.83 | 1,059,920 |
| 2022-08-31 | 14,250.01 | 14,950.01 | 14,150.01 | 14,750.01 | 13,664.10 | 1,338,807 |
| 2022-08-30 | 14,100.01 | 14,300.01 | 13,850.01 | 14,300.01 | 13,247.23 | 509,874 |
| 2022-08-29 | 13,900.01 | 14,450.01 | 13,750.01 | 13,900.01 | 12,876.68 | 722,166 |
| 2022-08-26 | 14,400.01 | 14,800.01 | 14,200.01 | 14,350.01 | 13,293.55 | 985,839 |
| 2022-08-25 | 14,100.01 | 14,650.01 | 14,000.01 | 14,400.01 | 13,339.87 | 1,042,470 |
| 2022-08-24 | 13,200.01 | 14,250.01 | 13,150.01 | 14,150.01 | 13,108.27 | 1,629,180 |
| 2022-08-23 | 13,450.01 | 13,650.01 | 13,000.00 | 13,000.00 | 12,042.94 | 1,235,041 |
| 2022-08-22 | 14,050.01 | 14,250.01 | 13,700.01 | 13,700.01 | 12,691.40 | 814,436 |
| 2022-08-19 | 14,000.01 | 14,600.01 | 13,800.01 | 14,100.01 | 13,061.95 | 1,291,304 |
| 2022-08-18 | 13,550.01 | 14,050.01 | 13,400.01 | 13,900.01 | 12,876.68 | 851,329 |
| 2022-08-17 | 13,300.01 | 13,800.01 | 13,150.01 | 13,500.01 | 12,506.13 | 886,767 |
| 2022-08-16 | 13,500.01 | 13,950.01 | 13,150.01 | 13,400.01 | 12,413.49 | 1,332,302 |
| 2022-08-12 | 13,900.01 | 14,150.01 | 13,650.01 | 13,750.01 | 12,737.72 | 866,856 |
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.