HLB Life Science Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10,720.00 | 10,860.00 | 10,700.00 | 10,760.00 | 10,760.00 | 210,825 |
| 2025-01-22 | 10,800.00 | 10,950.00 | 10,770.00 | 10,780.00 | 10,780.00 | 267,728 |
| 2025-01-21 | 10,650.00 | 10,940.00 | 10,590.00 | 10,880.00 | 10,880.00 | 330,003 |
| 2025-01-20 | 10,730.00 | 10,870.00 | 10,570.00 | 10,590.00 | 10,590.00 | 279,239 |
| 2025-01-17 | 10,930.00 | 10,950.00 | 10,700.00 | 10,750.00 | 10,750.00 | 287,889 |
| 2025-01-16 | 10,380.00 | 11,070.00 | 10,380.00 | 10,950.00 | 10,950.00 | 692,496 |
| 2025-01-15 | 11,600.00 | 11,740.00 | 10,110.00 | 10,380.00 | 10,380.00 | 1,885,031 |
| 2025-01-14 | 10,820.00 | 10,900.00 | 10,640.00 | 10,790.00 | 10,790.00 | 536,262 |
| 2025-01-13 | 10,650.00 | 11,470.00 | 10,500.00 | 10,740.00 | 10,740.00 | 1,120,991 |
| 2025-01-10 | 10,520.00 | 10,840.00 | 10,480.00 | 10,650.00 | 10,650.00 | 285,295 |
| 2025-01-09 | 10,680.00 | 10,910.00 | 10,610.00 | 10,620.00 | 10,620.00 | 366,904 |
| 2025-01-08 | 10,700.00 | 11,010.00 | 10,530.00 | 10,810.00 | 10,810.00 | 458,388 |
| 2025-01-07 | 10,670.00 | 10,900.00 | 10,570.00 | 10,760.00 | 10,760.00 | 622,969 |
| 2025-01-06 | 10,400.00 | 10,720.00 | 10,290.00 | 10,670.00 | 10,670.00 | 573,008 |
| 2025-01-03 | 10,120.00 | 10,470.00 | 10,100.00 | 10,370.00 | 10,370.00 | 582,470 |
| 2025-01-02 | 9,920.00 | 10,400.00 | 9,920.00 | 10,030.00 | 10,030.00 | 498,084 |
| 2024-12-30 | 9,750.00 | 10,060.00 | 9,730.00 | 10,010.00 | 10,010.00 | 410,221 |
| 2024-12-27 | 9,710.00 | 10,080.00 | 9,530.00 | 9,750.00 | 9,750.00 | 723,621 |
| 2024-12-26 | 9,550.00 | 9,810.00 | 9,440.00 | 9,710.00 | 9,710.00 | 399,453 |
| 2024-12-24 | 9,620.00 | 9,760.00 | 9,450.00 | 9,450.00 | 9,450.00 | 270,523 |
| 2024-12-23 | 9,840.00 | 9,930.00 | 9,540.00 | 9,560.00 | 9,560.00 | 272,212 |
| 2024-12-20 | 9,660.00 | 9,850.00 | 9,570.00 | 9,720.00 | 9,720.00 | 244,480 |
| 2024-12-19 | 9,890.00 | 10,020.00 | 9,690.00 | 9,750.00 | 9,750.00 | 307,497 |
| 2024-12-18 | 9,950.00 | 10,030.00 | 9,770.00 | 9,960.00 | 9,960.00 | 272,766 |
| 2024-12-17 | 9,960.00 | 10,030.00 | 9,810.00 | 9,850.00 | 9,850.00 | 287,529 |
| 2024-12-16 | 9,810.00 | 10,300.00 | 9,740.00 | 9,970.00 | 9,970.00 | 579,324 |
| 2024-12-13 | 9,580.00 | 9,900.00 | 9,580.00 | 9,800.00 | 9,800.00 | 403,412 |
| 2024-12-12 | 10,000.00 | 10,350.00 | 9,460.00 | 9,460.00 | 9,460.00 | 930,598 |
| 2024-12-11 | 9,870.00 | 10,410.00 | 9,810.00 | 10,000.00 | 10,000.00 | 474,592 |
| 2024-12-10 | 10,080.00 | 10,080.00 | 9,850.00 | 9,940.00 | 9,940.00 | 373,079 |
| 2024-12-09 | 9,910.00 | 9,990.00 | 9,710.00 | 9,870.00 | 9,870.00 | 394,622 |
| 2024-12-06 | 10,140.00 | 10,140.00 | 9,700.00 | 9,920.00 | 9,920.00 | 627,288 |
| 2024-12-05 | 9,950.00 | 10,180.00 | 9,900.00 | 10,040.00 | 10,040.00 | 301,072 |
| 2024-12-04 | 10,010.00 | 10,250.00 | 9,900.00 | 9,980.00 | 9,980.00 | 466,515 |
| 2024-12-03 | 10,150.00 | 10,550.00 | 10,150.00 | 10,230.00 | 10,230.00 | 529,994 |
| 2024-12-02 | 10,500.00 | 10,510.00 | 10,020.00 | 10,100.00 | 10,100.00 | 428,323 |
| 2024-11-29 | 10,290.00 | 10,410.00 | 9,910.00 | 10,400.00 | 10,400.00 | 496,372 |
| 2024-11-28 | 10,350.00 | 10,350.00 | 10,010.00 | 10,280.00 | 10,280.00 | 399,937 |
| 2024-11-27 | 10,350.00 | 10,400.00 | 10,140.00 | 10,200.00 | 10,200.00 | 310,979 |
| 2024-11-26 | 10,600.00 | 10,610.00 | 10,240.00 | 10,350.00 | 10,350.00 | 427,467 |
| 2024-11-25 | 10,500.00 | 10,570.00 | 10,150.00 | 10,540.00 | 10,540.00 | 831,068 |
| 2024-11-22 | 10,110.00 | 10,670.00 | 9,960.00 | 10,240.00 | 10,240.00 | 1,646,812 |
| 2024-11-21 | 9,740.00 | 10,100.00 | 9,660.00 | 10,010.00 | 10,010.00 | 966,716 |
| 2024-11-20 | 9,490.00 | 9,910.00 | 9,400.00 | 9,870.00 | 9,870.00 | 835,691 |
| 2024-11-19 | 10,760.00 | 10,760.00 | 9,690.00 | 9,690.00 | 9,690.00 | 2,739,666 |
| 2024-11-18 | 8,220.00 | 10,800.00 | 8,220.00 | 10,800.00 | 10,800.00 | 6,787,492 |
| 2024-11-15 | 8,150.00 | 8,330.00 | 8,030.00 | 8,310.00 | 8,310.00 | 358,348 |
| 2024-11-14 | 8,130.00 | 8,340.00 | 8,050.00 | 8,150.00 | 8,150.00 | 394,860 |
| 2024-11-13 | 8,080.00 | 8,270.00 | 8,000.00 | 8,130.00 | 8,130.00 | 381,824 |
| 2024-11-12 | 8,250.00 | 8,360.00 | 8,030.00 | 8,280.00 | 8,280.00 | 478,963 |
| 2024-11-11 | 8,300.00 | 8,410.00 | 8,040.00 | 8,250.00 | 8,250.00 | 681,172 |
| 2024-11-08 | 8,690.00 | 8,760.00 | 8,410.00 | 8,410.00 | 8,410.00 | 346,787 |
| 2024-11-07 | 8,700.00 | 8,790.00 | 8,400.00 | 8,500.00 | 8,500.00 | 436,079 |
| 2024-11-06 | 8,920.00 | 9,030.00 | 8,670.00 | 8,720.00 | 8,720.00 | 350,437 |
| 2024-11-05 | 9,000.00 | 9,130.00 | 8,890.00 | 8,920.00 | 8,920.00 | 204,740 |
| 2024-11-04 | 8,680.00 | 9,150.00 | 8,670.00 | 9,140.00 | 9,140.00 | 481,984 |
| 2024-11-01 | 8,800.00 | 8,850.00 | 8,680.00 | 8,680.00 | 8,680.00 | 242,806 |
| 2024-10-31 | 8,710.00 | 8,880.00 | 8,600.00 | 8,880.00 | 8,880.00 | 260,729 |
| 2024-10-30 | 8,890.00 | 8,890.00 | 8,720.00 | 8,760.00 | 8,760.00 | 171,017 |
| 2024-10-29 | 9,030.00 | 9,070.00 | 8,700.00 | 8,890.00 | 8,890.00 | 379,470 |
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.