HLB Life Science Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 14,000.01 | 14,300.01 | 13,750.01 | 14,000.01 | 12,969.32 | 901,228 |
| 2022-08-10 | 14,550.01 | 14,900.01 | 13,850.01 | 13,850.01 | 12,830.36 | 1,478,642 |
| 2022-08-09 | 14,100.01 | 14,800.01 | 14,100.01 | 14,650.01 | 13,571.46 | 1,734,377 |
| 2022-08-08 | 14,400.01 | 14,450.01 | 13,950.01 | 14,200.01 | 13,154.59 | 950,342 |
| 2022-08-05 | 14,150.01 | 14,550.01 | 14,050.01 | 14,250.01 | 13,200.91 | 1,415,218 |
| 2022-08-04 | 13,500.01 | 14,800.01 | 13,500.01 | 14,250.01 | 13,200.91 | 4,248,029 |
| 2022-08-03 | 13,050.00 | 13,500.01 | 12,850.00 | 13,400.01 | 12,413.49 | 1,261,461 |
| 2022-08-02 | 12,600.00 | 13,050.00 | 12,400.00 | 13,000.00 | 12,042.94 | 679,766 |
| 2022-08-01 | 13,000.00 | 13,150.01 | 12,450.00 | 12,600.00 | 11,672.39 | 1,185,146 |
| 2022-07-29 | 12,550.00 | 13,350.01 | 12,450.00 | 12,750.00 | 11,811.34 | 1,278,360 |
| 2022-07-28 | 12,500.00 | 12,700.00 | 12,300.00 | 12,450.00 | 11,533.43 | 336,844 |
| 2022-07-27 | 12,350.00 | 12,550.00 | 12,250.00 | 12,300.00 | 11,394.47 | 317,912 |
| 2022-07-26 | 12,250.00 | 12,650.00 | 12,250.00 | 12,300.00 | 11,394.47 | 318,922 |
| 2022-07-25 | 12,200.00 | 12,400.00 | 12,050.00 | 12,250.00 | 11,348.15 | 372,878 |
| 2022-07-22 | 12,500.00 | 12,750.00 | 12,350.00 | 12,350.00 | 11,440.79 | 396,562 |
| 2022-07-21 | 12,850.00 | 12,850.00 | 12,400.00 | 12,550.00 | 11,626.07 | 603,341 |
| 2022-07-20 | 12,600.00 | 13,200.01 | 12,550.00 | 12,800.00 | 11,857.66 | 1,306,812 |
| 2022-07-19 | 12,150.00 | 12,600.00 | 12,150.00 | 12,450.00 | 11,533.43 | 571,082 |
| 2022-07-18 | 12,550.00 | 12,750.00 | 11,900.00 | 12,300.00 | 11,394.47 | 1,302,249 |
| 2022-07-15 | 12,800.00 | 12,900.00 | 12,150.00 | 12,550.00 | 11,626.07 | 1,355,579 |
| 2022-07-14 | 13,400.01 | 13,600.01 | 12,550.00 | 12,650.00 | 11,718.70 | 1,948,488 |
| 2022-07-13 | 12,850.00 | 13,800.01 | 12,800.00 | 13,450.01 | 12,459.81 | 2,029,712 |
| 2022-07-12 | 12,850.00 | 13,100.01 | 12,600.00 | 12,950.00 | 11,996.62 | 1,107,903 |
| 2022-07-11 | 13,100.01 | 13,550.01 | 12,950.00 | 12,950.00 | 11,996.62 | 1,638,172 |
| 2022-07-08 | 12,050.00 | 13,100.01 | 12,000.00 | 13,000.00 | 12,042.94 | 2,869,694 |
| 2022-07-07 | 11,950.00 | 12,050.00 | 11,600.00 | 11,950.00 | 11,070.24 | 624,721 |
| 2022-07-06 | 12,250.00 | 12,550.00 | 11,900.00 | 11,950.00 | 11,070.24 | 1,053,718 |
| 2022-07-05 | 12,350.00 | 12,350.00 | 12,000.00 | 12,350.00 | 11,440.79 | 791,838 |
| 2022-07-04 | 12,050.00 | 12,500.00 | 11,800.00 | 12,150.00 | 11,255.51 | 1,095,404 |
| 2022-07-01 | 12,300.00 | 12,500.00 | 11,700.00 | 11,800.00 | 10,931.28 | 945,197 |
| 2022-06-30 | 11,750.00 | 12,600.00 | 11,650.00 | 12,150.00 | 11,255.51 | 1,848,308 |
| 2022-06-29 | 11,550.00 | 12,350.00 | 11,500.00 | 11,750.00 | 10,884.96 | 926,454 |
| 2022-06-28 | 11,850.00 | 12,300.00 | 11,600.00 | 11,800.00 | 10,931.28 | 979,051 |
| 2022-06-27 | 11,750.00 | 12,350.00 | 11,350.00 | 11,950.00 | 11,070.24 | 1,649,744 |
| 2022-06-24 | 11,000.00 | 11,650.00 | 11,000.00 | 11,500.00 | 10,653.37 | 1,130,575 |
| 2022-06-23 | 11,150.00 | 11,600.00 | 10,850.00 | 10,850.00 | 10,051.22 | 1,360,369 |
| 2022-06-22 | 11,700.00 | 11,850.00 | 11,250.00 | 11,250.00 | 10,421.77 | 949,355 |
| 2022-06-21 | 11,650.00 | 11,850.00 | 11,250.00 | 11,600.00 | 10,746.01 | 963,409 |
| 2022-06-20 | 11,800.00 | 11,900.00 | 11,300.00 | 11,500.00 | 10,653.37 | 1,070,383 |
| 2022-06-17 | 11,400.00 | 12,050.00 | 11,400.00 | 11,750.00 | 10,884.96 | 1,191,087 |
| 2022-06-16 | 12,400.00 | 12,450.00 | 11,700.00 | 11,800.00 | 10,931.28 | 1,215,870 |
| 2022-06-15 | 12,300.00 | 12,550.00 | 11,850.00 | 12,050.00 | 11,162.88 | 1,730,296 |
| 2022-06-14 | 12,300.00 | 12,900.00 | 11,900.00 | 12,400.00 | 11,487.11 | 2,689,691 |
| 2022-06-13 | 12,000.00 | 12,750.00 | 12,000.00 | 12,050.00 | 11,162.88 | 2,818,134 |
| 2022-06-10 | 13,050.00 | 13,450.01 | 12,350.00 | 12,500.00 | 11,579.75 | 4,361,662 |
| 2022-06-09 | 13,200.01 | 14,900.01 | 12,300.00 | 13,650.01 | 12,645.08 | 15,396,494 |
| 2022-06-08 | 13,650.01 | 13,850.01 | 12,800.00 | 12,900.00 | 11,950.30 | 4,119,245 |
| 2022-06-07 | 14,600.01 | 14,650.01 | 13,600.01 | 13,750.01 | 12,737.72 | 2,848,854 |
| 2022-06-03 | 15,150.01 | 15,350.01 | 14,600.01 | 14,750.01 | 13,664.10 | 1,999,283 |
| 2022-06-02 | 15,650.01 | 15,800.01 | 15,000.01 | 15,200.01 | 14,080.97 | 2,250,906 |
| 2022-05-31 | 16,000.01 | 16,250.01 | 15,500.01 | 15,650.01 | 14,497.84 | 2,499,405 |
| 2022-05-30 | 16,200.01 | 16,700.01 | 15,350.01 | 15,600.01 | 14,451.52 | 3,487,599 |
| 2022-05-27 | 18,000.01 | 18,050.01 | 16,350.01 | 16,400.01 | 15,192.63 | 3,175,523 |
| 2022-05-26 | 16,750.01 | 17,300.01 | 16,400.01 | 17,100.01 | 15,841.09 | 2,371,763 |
| 2022-05-25 | 16,350.01 | 17,500.01 | 15,500.01 | 16,800.01 | 15,563.18 | 6,586,346 |
| 2022-05-24 | 16,000.01 | 17,450.01 | 15,700.01 | 15,700.01 | 14,544.16 | 3,814,395 |
| 2022-05-23 | 18,300.01 | 18,800.01 | 16,150.01 | 16,350.01 | 15,146.31 | 5,457,491 |
| 2022-05-20 | 16,850.01 | 17,900.01 | 16,850.01 | 17,900.01 | 16,582.20 | 2,215,305 |
| 2022-05-19 | 15,850.01 | 17,150.01 | 15,450.01 | 16,400.01 | 15,192.63 | 1,813,737 |
| 2022-05-18 | 15,200.01 | 16,900.01 | 15,200.01 | 16,850.01 | 15,609.50 | 2,904,883 |
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.