HLB Life Science Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 15,200.01 | 16,900.01 | 15,200.01 | 16,850.01 | 15,609.50 | 2,904,883 |
| 2022-05-17 | 14,150.01 | 15,900.01 | 13,950.01 | 15,150.01 | 14,034.65 | 8,598,190 |
| 2022-05-16 | 14,450.01 | 15,500.01 | 13,750.01 | 14,200.01 | 13,154.59 | 15,278,691 |
| 2022-05-13 | 11,350.00 | 13,450.01 | 10,700.00 | 13,450.01 | 12,459.81 | 8,178,038 |
| 2022-05-12 | 9,820.00 | 11,550.00 | 9,820.00 | 10,350.00 | 9,588.03 | 4,515,315 |
| 2022-05-11 | 9,510.00 | 10,200.00 | 9,310.00 | 10,050.00 | 9,310.12 | 885,396 |
| 2022-05-10 | 9,640.00 | 9,750.00 | 9,420.00 | 9,500.00 | 8,800.61 | 640,492 |
| 2022-05-09 | 9,970.00 | 10,100.00 | 9,800.00 | 9,810.00 | 9,087.79 | 492,183 |
| 2022-05-06 | 9,970.00 | 10,050.00 | 9,890.00 | 9,950.00 | 9,217.48 | 533,939 |
| 2022-05-04 | 10,050.00 | 10,100.00 | 9,960.00 | 9,990.00 | 9,254.53 | 393,087 |
| 2022-05-03 | 10,250.00 | 10,350.00 | 10,050.00 | 10,050.00 | 9,310.12 | 286,919 |
| 2022-05-02 | 10,250.00 | 10,400.00 | 10,150.00 | 10,250.00 | 9,495.39 | 310,068 |
| 2022-04-29 | 10,100.00 | 10,450.00 | 10,000.00 | 10,400.00 | 9,634.35 | 450,077 |
| 2022-04-28 | 10,100.00 | 10,250.00 | 10,000.00 | 10,100.00 | 9,356.44 | 330,974 |
| 2022-04-27 | 10,000.00 | 10,200.00 | 9,990.00 | 10,050.00 | 9,310.12 | 331,686 |
| 2022-04-26 | 10,150.00 | 10,300.00 | 10,050.00 | 10,200.00 | 9,449.07 | 422,068 |
| 2022-04-25 | 9,960.00 | 10,350.00 | 9,900.00 | 10,050.00 | 9,310.12 | 588,374 |
| 2022-04-22 | 10,150.00 | 10,200.00 | 10,000.00 | 10,050.00 | 9,310.12 | 480,023 |
| 2022-04-21 | 10,600.00 | 10,700.00 | 10,250.00 | 10,250.00 | 9,495.39 | 444,161 |
| 2022-04-20 | 10,700.00 | 10,700.00 | 10,450.00 | 10,600.00 | 9,819.63 | 490,224 |
| 2022-04-19 | 10,500.00 | 10,700.00 | 10,400.00 | 10,650.00 | 9,865.94 | 392,295 |
| 2022-04-18 | 10,300.00 | 10,450.00 | 10,200.00 | 10,350.00 | 9,588.03 | 266,656 |
| 2022-04-15 | 10,300.00 | 10,500.00 | 10,000.00 | 10,350.00 | 9,588.03 | 579,112 |
| 2022-04-14 | 10,550.00 | 10,850.00 | 10,400.00 | 10,550.00 | 9,773.31 | 505,692 |
| 2022-04-13 | 10,200.00 | 10,650.00 | 10,100.00 | 10,650.00 | 9,865.94 | 812,020 |
| 2022-04-12 | 9,980.00 | 10,150.00 | 9,930.00 | 10,150.00 | 9,402.75 | 313,661 |
| 2022-04-11 | 10,050.00 | 10,250.00 | 9,930.00 | 9,990.00 | 9,254.53 | 416,703 |
| 2022-04-08 | 10,100.00 | 10,150.00 | 9,960.00 | 10,100.00 | 9,356.44 | 315,307 |
| 2022-04-07 | 9,990.00 | 10,150.00 | 9,880.00 | 10,100.00 | 9,356.44 | 467,151 |
| 2022-04-06 | 10,100.00 | 10,100.00 | 10,000.00 | 10,050.00 | 9,310.12 | 443,864 |
| 2022-04-05 | 10,200.00 | 10,350.00 | 10,100.00 | 10,200.00 | 9,449.07 | 261,056 |
| 2022-04-04 | 10,200.00 | 10,250.00 | 10,000.00 | 10,150.00 | 9,402.75 | 404,185 |
| 2022-04-01 | 10,250.00 | 10,350.00 | 10,100.00 | 10,200.00 | 9,449.07 | 363,350 |
| 2022-03-31 | 10,150.00 | 10,450.00 | 10,150.00 | 10,250.00 | 9,495.39 | 386,997 |
| 2022-03-30 | 10,400.00 | 10,400.00 | 10,050.00 | 10,100.00 | 9,356.44 | 388,632 |
| 2022-03-29 | 10,200.00 | 10,450.00 | 10,100.00 | 10,250.00 | 9,495.39 | 391,092 |
| 2022-03-28 | 10,400.00 | 10,400.00 | 10,100.00 | 10,100.00 | 9,356.44 | 423,696 |
| 2022-03-25 | 10,600.00 | 10,650.00 | 10,300.00 | 10,300.00 | 9,541.71 | 319,600 |
| 2022-03-24 | 10,550.00 | 10,600.00 | 10,350.00 | 10,450.00 | 9,680.67 | 367,685 |
| 2022-03-23 | 11,000.00 | 11,300.00 | 10,600.00 | 10,650.00 | 9,865.94 | 591,408 |
| 2022-03-22 | 10,950.00 | 10,950.00 | 10,600.00 | 10,850.00 | 10,051.22 | 403,897 |
| 2022-03-21 | 10,900.00 | 11,150.00 | 10,750.00 | 10,900.00 | 10,097.54 | 568,838 |
| 2022-03-18 | 11,000.00 | 11,050.00 | 10,600.00 | 10,800.00 | 10,004.90 | 592,243 |
| 2022-03-17 | 10,850.00 | 11,300.00 | 10,800.00 | 11,100.00 | 10,282.82 | 825,605 |
| 2022-03-16 | 10,650.00 | 10,850.00 | 10,500.00 | 10,800.00 | 10,004.90 | 575,070 |
| 2022-03-15 | 10,050.00 | 11,000.00 | 9,950.00 | 10,700.00 | 9,912.26 | 1,402,190 |
| 2022-03-14 | 10,250.00 | 10,250.00 | 9,970.00 | 9,990.00 | 9,254.53 | 513,195 |
| 2022-03-11 | 10,350.00 | 10,550.00 | 10,150.00 | 10,250.00 | 9,495.39 | 349,727 |
| 2022-03-10 | 10,350.00 | 10,850.00 | 10,250.00 | 10,450.00 | 9,680.67 | 732,474 |
| 2022-03-08 | 9,910.00 | 10,250.00 | 9,800.00 | 10,050.00 | 9,310.12 | 568,083 |
| 2022-03-07 | 10,200.00 | 10,300.00 | 10,000.00 | 10,050.00 | 9,310.12 | 445,939 |
| 2022-03-04 | 10,800.00 | 10,800.00 | 10,400.00 | 10,400.00 | 9,634.35 | 396,403 |
| 2022-03-03 | 10,650.00 | 10,850.00 | 10,500.00 | 10,800.00 | 10,004.90 | 418,456 |
| 2022-03-02 | 10,550.00 | 10,850.00 | 10,400.00 | 10,600.00 | 9,819.63 | 399,566 |
| 2022-02-28 | 10,500.00 | 10,750.00 | 10,300.00 | 10,600.00 | 9,819.63 | 432,607 |
| 2022-02-25 | 10,000.00 | 10,950.00 | 10,000.00 | 10,550.00 | 9,773.31 | 1,205,130 |
| 2022-02-24 | 10,000.00 | 10,100.00 | 9,760.00 | 9,770.00 | 9,050.73 | 1,068,808 |
| 2022-02-23 | 10,150.00 | 10,400.00 | 10,050.00 | 10,200.00 | 9,449.07 | 584,390 |
| 2022-02-22 | 10,200.00 | 10,450.00 | 10,100.00 | 10,150.00 | 9,402.75 | 549,026 |
| 2022-02-21 | 10,650.00 | 10,750.00 | 10,450.00 | 10,550.00 | 9,773.31 | 346,139 |
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.