HLB Life Science Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 14,000.01 | 14,000.01 | 13,250.01 | 13,500.01 | 12,506.13 | 765,701 |
| 2021-11-19 | 13,450.01 | 14,100.01 | 13,000.00 | 14,000.01 | 12,969.32 | 1,410,015 |
| 2021-11-18 | 13,400.01 | 13,600.01 | 13,000.00 | 13,400.01 | 12,413.49 | 864,190 |
| 2021-11-17 | 14,200.01 | 14,450.01 | 13,400.01 | 13,550.01 | 12,552.45 | 1,462,814 |
| 2021-11-16 | 13,750.01 | 14,450.01 | 13,550.01 | 14,250.01 | 13,200.91 | 1,329,635 |
| 2021-11-15 | 13,650.01 | 14,100.01 | 13,400.01 | 13,700.01 | 12,691.40 | 1,123,375 |
| 2021-11-12 | 13,200.01 | 13,700.01 | 13,150.01 | 13,500.01 | 12,506.13 | 1,077,811 |
| 2021-11-11 | 13,800.01 | 13,950.01 | 13,200.01 | 13,500.01 | 12,506.13 | 1,406,197 |
| 2021-11-10 | 13,600.01 | 14,200.01 | 13,450.01 | 13,900.01 | 12,876.68 | 1,026,727 |
| 2021-11-09 | 14,100.01 | 14,450.01 | 13,850.01 | 13,900.01 | 12,876.68 | 1,059,013 |
| 2021-11-08 | 15,200.01 | 15,400.01 | 13,600.01 | 14,300.01 | 13,247.23 | 2,198,993 |
| 2021-11-05 | 15,400.01 | 15,650.01 | 14,650.01 | 15,200.01 | 14,080.97 | 1,344,024 |
| 2021-11-04 | 15,050.01 | 15,100.01 | 14,600.01 | 14,900.01 | 13,803.06 | 769,334 |
| 2021-11-03 | 15,400.01 | 15,400.01 | 14,550.01 | 14,800.01 | 13,710.42 | 1,292,537 |
| 2021-11-02 | 15,450.01 | 15,550.01 | 14,900.01 | 15,450.01 | 14,312.57 | 924,806 |
| 2021-11-01 | 15,050.01 | 15,850.01 | 15,050.01 | 15,350.01 | 14,219.93 | 1,455,309 |
| 2021-10-29 | 15,150.01 | 15,700.01 | 14,650.01 | 14,950.01 | 13,849.38 | 1,272,520 |
| 2021-10-28 | 14,850.01 | 15,700.01 | 14,850.01 | 15,050.01 | 13,942.02 | 1,786,745 |
| 2021-10-27 | 16,000.01 | 16,050.01 | 14,700.01 | 15,100.01 | 13,988.33 | 3,318,451 |
| 2021-10-26 | 16,300.01 | 16,600.01 | 15,650.01 | 15,950.01 | 14,775.76 | 1,813,624 |
| 2021-10-25 | 16,400.01 | 16,700.01 | 16,050.01 | 16,450.01 | 15,238.95 | 1,220,192 |
| 2021-10-22 | 17,300.01 | 17,750.01 | 16,500.01 | 16,750.01 | 15,516.86 | 1,627,485 |
| 2021-10-21 | 16,450.01 | 17,850.01 | 16,100.01 | 17,250.01 | 15,980.05 | 2,302,454 |
| 2021-10-20 | 17,600.01 | 17,800.01 | 16,400.01 | 16,800.01 | 15,563.18 | 2,215,773 |
| 2021-10-19 | 17,150.01 | 18,300.01 | 16,900.01 | 17,950.01 | 16,628.52 | 2,020,608 |
| 2021-10-18 | 17,000.01 | 17,700.01 | 16,650.01 | 16,850.01 | 15,609.50 | 1,020,436 |
| 2021-10-15 | 18,050.01 | 18,300.01 | 16,950.01 | 17,350.01 | 16,072.69 | 1,909,309 |
| 2021-10-14 | 16,650.01 | 18,000.01 | 16,400.01 | 17,600.01 | 16,304.28 | 2,744,927 |
← NewerPage 21 of 21 · 1,228 trading days
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.