HLB Life Science Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 10,300.00 | 10,900.00 | 10,250.00 | 10,850.00 | 10,051.22 | 598,165 |
| 2022-02-17 | 10,900.00 | 11,050.00 | 10,350.00 | 10,600.00 | 9,819.63 | 677,981 |
| 2022-02-16 | 10,300.00 | 10,900.00 | 10,300.00 | 10,900.00 | 10,097.54 | 563,085 |
| 2022-02-15 | 10,300.00 | 10,450.00 | 9,980.00 | 10,000.00 | 9,263.80 | 594,165 |
| 2022-02-14 | 10,350.00 | 10,600.00 | 10,000.00 | 10,300.00 | 9,541.71 | 691,818 |
| 2022-02-11 | 10,650.00 | 10,850.00 | 10,500.00 | 10,550.00 | 9,773.31 | 432,691 |
| 2022-02-10 | 11,200.00 | 11,400.00 | 10,850.00 | 10,900.00 | 10,097.54 | 522,639 |
| 2022-02-09 | 11,000.00 | 11,300.00 | 10,900.00 | 11,150.00 | 10,329.13 | 350,313 |
| 2022-02-08 | 11,250.00 | 11,400.00 | 10,800.00 | 10,950.00 | 10,143.86 | 561,119 |
| 2022-02-07 | 11,600.00 | 11,650.00 | 11,200.00 | 11,250.00 | 10,421.77 | 472,031 |
| 2022-02-04 | 11,450.00 | 11,900.00 | 11,200.00 | 11,600.00 | 10,746.01 | 578,696 |
| 2022-02-03 | 11,500.00 | 11,750.00 | 11,350.00 | 11,550.00 | 10,699.69 | 683,812 |
| 2022-01-28 | 10,300.00 | 11,150.00 | 10,250.00 | 11,100.00 | 10,282.82 | 729,432 |
| 2022-01-27 | 10,950.00 | 10,950.00 | 10,250.00 | 10,300.00 | 9,541.71 | 922,890 |
| 2022-01-26 | 11,000.00 | 11,450.00 | 10,750.00 | 10,850.00 | 10,051.22 | 867,347 |
| 2022-01-25 | 11,900.00 | 11,950.00 | 11,000.00 | 11,050.00 | 10,236.50 | 890,431 |
| 2022-01-24 | 12,100.00 | 12,200.00 | 11,600.00 | 11,750.00 | 10,884.96 | 715,347 |
| 2022-01-21 | 12,350.00 | 12,800.00 | 12,200.00 | 12,300.00 | 11,394.47 | 541,035 |
| 2022-01-20 | 12,500.00 | 12,850.00 | 12,450.00 | 12,700.00 | 11,765.02 | 550,642 |
| 2022-01-19 | 13,000.00 | 13,050.00 | 12,550.00 | 12,600.00 | 11,672.39 | 495,010 |
| 2022-01-18 | 13,500.01 | 13,850.01 | 13,000.00 | 13,200.01 | 12,228.21 | 613,511 |
| 2022-01-17 | 13,800.01 | 13,800.01 | 13,350.01 | 13,700.01 | 12,691.40 | 648,168 |
| 2022-01-14 | 13,950.01 | 14,100.01 | 13,600.01 | 13,800.01 | 12,784.04 | 674,632 |
| 2022-01-13 | 14,150.01 | 14,300.01 | 13,600.01 | 14,300.01 | 13,247.23 | 801,482 |
| 2022-01-12 | 14,000.01 | 14,250.01 | 13,850.01 | 14,100.01 | 13,061.95 | 1,020,214 |
| 2022-01-11 | 13,600.01 | 14,500.01 | 13,400.01 | 14,050.01 | 13,015.64 | 2,206,667 |
| 2022-01-10 | 13,250.01 | 14,300.01 | 12,800.00 | 13,600.01 | 12,598.76 | 1,300,021 |
| 2022-01-07 | 12,900.00 | 13,550.01 | 12,650.00 | 13,350.01 | 12,367.17 | 800,627 |
| 2022-01-06 | 13,050.00 | 13,600.01 | 12,650.00 | 12,850.00 | 11,903.98 | 1,157,890 |
| 2022-01-05 | 13,200.01 | 13,700.01 | 12,800.00 | 13,350.01 | 12,367.17 | 1,198,275 |
| 2022-01-04 | 13,250.01 | 13,500.01 | 13,000.00 | 13,200.01 | 12,228.21 | 815,017 |
| 2022-01-03 | 12,450.00 | 13,450.01 | 12,450.00 | 13,250.01 | 12,274.53 | 1,440,062 |
| 2021-12-30 | 12,950.00 | 13,100.01 | 12,200.00 | 12,450.00 | 11,533.43 | 1,196,740 |
| 2021-12-29 | 11,750.00 | 13,100.01 | 11,550.00 | 12,600.00 | 11,672.39 | 3,054,000 |
| 2021-12-28 | 12,000.00 | 12,550.00 | 11,350.00 | 11,750.00 | 10,884.96 | 2,295,518 |
| 2021-12-27 | 12,000.00 | 12,200.00 | 11,700.00 | 11,850.00 | 10,977.60 | 1,093,214 |
| 2021-12-24 | 12,200.00 | 12,300.00 | 11,900.00 | 12,000.00 | 11,116.56 | 580,424 |
| 2021-12-23 | 12,050.00 | 12,400.00 | 11,950.00 | 12,050.00 | 11,162.88 | 956,788 |
| 2021-12-22 | 12,500.00 | 13,050.00 | 12,400.00 | 12,450.00 | 11,533.43 | 1,220,496 |
| 2021-12-21 | 12,400.00 | 12,750.00 | 12,100.00 | 12,450.00 | 11,533.43 | 1,294,604 |
| 2021-12-20 | 12,700.00 | 13,000.00 | 11,800.00 | 12,350.00 | 11,440.79 | 3,824,191 |
| 2021-12-17 | 11,700.00 | 11,900.00 | 11,350.00 | 11,700.00 | 10,838.64 | 653,293 |
| 2021-12-16 | 12,000.00 | 12,200.00 | 11,700.00 | 11,700.00 | 10,838.64 | 509,025 |
| 2021-12-15 | 12,000.00 | 12,200.00 | 11,850.00 | 12,000.00 | 11,116.56 | 531,276 |
| 2021-12-14 | 11,950.00 | 12,300.00 | 11,700.00 | 12,050.00 | 11,162.88 | 550,715 |
| 2021-12-13 | 12,600.00 | 12,600.00 | 12,000.00 | 12,050.00 | 11,162.88 | 996,732 |
| 2021-12-10 | 12,900.00 | 12,950.00 | 12,400.00 | 12,550.00 | 11,626.07 | 644,420 |
| 2021-12-09 | 12,400.00 | 13,000.00 | 12,350.00 | 12,900.00 | 11,950.30 | 872,891 |
| 2021-12-08 | 12,400.00 | 12,650.00 | 12,300.00 | 12,400.00 | 11,487.11 | 529,918 |
| 2021-12-07 | 12,250.00 | 12,550.00 | 12,050.00 | 12,300.00 | 11,394.47 | 738,464 |
| 2021-12-06 | 12,800.00 | 13,150.01 | 12,000.00 | 12,150.00 | 11,255.51 | 1,528,621 |
| 2021-12-03 | 12,650.00 | 13,000.00 | 12,350.00 | 12,950.00 | 11,996.62 | 775,330 |
| 2021-12-02 | 12,250.00 | 12,750.00 | 12,150.00 | 12,550.00 | 11,626.07 | 765,929 |
| 2021-12-01 | 12,000.00 | 12,700.00 | 12,000.00 | 12,400.00 | 11,487.11 | 879,888 |
| 2021-11-30 | 12,500.00 | 12,600.00 | 12,000.00 | 12,000.00 | 11,116.56 | 877,726 |
| 2021-11-29 | 11,950.00 | 12,700.00 | 11,700.00 | 12,450.00 | 11,533.43 | 1,005,530 |
| 2021-11-26 | 12,950.00 | 12,950.00 | 12,300.00 | 12,400.00 | 11,487.11 | 1,057,250 |
| 2021-11-25 | 12,900.00 | 13,200.01 | 12,400.00 | 13,000.00 | 12,042.94 | 1,114,855 |
| 2021-11-24 | 13,200.01 | 13,400.01 | 12,750.00 | 12,950.00 | 11,996.62 | 894,942 |
| 2021-11-23 | 13,300.01 | 13,650.01 | 13,200.01 | 13,250.01 | 12,274.53 | 594,994 |
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.