HLB Life Science Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,800.00 | 9,110.00 | 8,800.00 | 9,020.00 | 9,020.00 | 361,736 |
| 2024-10-25 | 8,690.00 | 8,840.00 | 8,500.00 | 8,800.00 | 8,800.00 | 417,955 |
| 2024-10-24 | 9,090.00 | 9,090.00 | 8,750.00 | 8,750.00 | 8,750.00 | 449,462 |
| 2024-10-23 | 9,070.00 | 9,190.00 | 8,830.00 | 9,090.00 | 9,090.00 | 462,299 |
| 2024-10-22 | 9,410.00 | 9,440.00 | 9,030.00 | 9,070.00 | 9,070.00 | 363,146 |
| 2024-10-21 | 9,150.00 | 9,430.00 | 8,980.00 | 9,340.00 | 9,340.00 | 548,717 |
| 2024-10-18 | 9,150.00 | 9,190.00 | 8,950.00 | 9,090.00 | 9,090.00 | 540,456 |
| 2024-10-17 | 9,190.00 | 9,350.00 | 9,090.00 | 9,190.00 | 9,190.00 | 339,072 |
| 2024-10-16 | 9,420.00 | 9,430.00 | 9,190.00 | 9,190.00 | 9,190.00 | 343,309 |
| 2024-10-15 | 9,070.00 | 9,500.00 | 9,060.00 | 9,470.00 | 9,470.00 | 697,091 |
| 2024-10-14 | 9,360.00 | 9,360.00 | 8,910.00 | 9,000.00 | 9,000.00 | 977,847 |
| 2024-10-11 | 9,300.00 | 9,710.00 | 9,080.00 | 9,360.00 | 9,360.00 | 1,772,008 |
| 2024-10-10 | 10,400.00 | 10,660.00 | 10,070.00 | 10,350.00 | 10,350.00 | 591,032 |
| 2024-10-08 | 10,550.00 | 10,640.00 | 10,450.00 | 10,460.00 | 10,460.00 | 438,801 |
| 2024-10-07 | 11,300.00 | 11,350.00 | 10,650.00 | 10,660.00 | 10,660.00 | 671,904 |
| 2024-10-04 | 10,800.00 | 11,010.00 | 10,630.00 | 10,810.00 | 10,810.00 | 355,237 |
| 2024-10-02 | 10,890.00 | 10,900.00 | 10,640.00 | 10,700.00 | 10,700.00 | 287,733 |
| 2024-09-30 | 11,110.00 | 11,150.00 | 10,810.00 | 10,890.00 | 10,890.00 | 399,765 |
| 2024-09-27 | 11,120.00 | 11,250.00 | 11,000.00 | 11,000.00 | 11,000.00 | 392,338 |
| 2024-09-26 | 11,200.00 | 11,460.00 | 11,140.00 | 11,230.00 | 11,230.00 | 503,219 |
| 2024-09-25 | 11,840.00 | 11,840.00 | 11,380.00 | 11,380.00 | 11,380.00 | 578,075 |
| 2024-09-24 | 11,560.00 | 11,890.00 | 11,410.00 | 11,770.00 | 11,770.00 | 764,995 |
| 2024-09-23 | 11,400.00 | 12,520.00 | 11,400.00 | 11,540.00 | 11,540.00 | 2,643,650 |
| 2024-09-20 | 11,230.00 | 11,440.00 | 10,850.00 | 11,280.00 | 11,280.00 | 840,328 |
| 2024-09-19 | 11,370.00 | 11,650.00 | 10,810.00 | 11,010.00 | 11,010.00 | 901,335 |
| 2024-09-13 | 11,250.00 | 11,390.00 | 11,080.00 | 11,270.00 | 11,270.00 | 322,965 |
| 2024-09-12 | 10,950.00 | 11,380.00 | 10,940.00 | 11,210.00 | 11,210.00 | 441,481 |
| 2024-09-11 | 11,000.00 | 11,160.00 | 10,870.00 | 10,970.00 | 10,970.00 | 360,229 |
| 2024-09-10 | 11,520.00 | 11,520.00 | 11,020.00 | 11,040.00 | 11,040.00 | 525,377 |
| 2024-09-09 | 11,290.00 | 11,590.00 | 11,180.00 | 11,520.00 | 11,520.00 | 941,936 |
| 2024-09-06 | 11,310.00 | 11,310.00 | 10,970.00 | 11,180.00 | 11,180.00 | 397,085 |
| 2024-09-05 | 11,410.00 | 11,430.00 | 11,100.00 | 11,310.00 | 11,310.00 | 496,881 |
| 2024-09-04 | 10,950.00 | 11,570.00 | 10,840.00 | 11,230.00 | 11,230.00 | 819,148 |
| 2024-09-03 | 11,690.00 | 11,780.00 | 11,120.00 | 11,260.00 | 11,260.00 | 897,565 |
| 2024-09-02 | 11,850.00 | 11,900.00 | 11,480.00 | 11,740.00 | 11,740.00 | 1,270,527 |
| 2024-08-30 | 10,460.00 | 12,080.00 | 10,420.00 | 11,840.00 | 11,840.00 | 4,972,046 |
| 2024-08-29 | 10,250.00 | 10,540.00 | 10,200.00 | 10,400.00 | 10,400.00 | 281,968 |
| 2024-08-28 | 10,350.00 | 10,590.00 | 10,300.00 | 10,330.00 | 10,330.00 | 443,977 |
| 2024-08-27 | 10,640.00 | 10,690.00 | 10,370.00 | 10,410.00 | 10,410.00 | 292,220 |
| 2024-08-26 | 10,710.00 | 11,020.00 | 10,610.00 | 10,670.00 | 10,670.00 | 423,696 |
| 2024-08-23 | 10,260.00 | 10,710.00 | 10,190.00 | 10,700.00 | 10,700.00 | 436,583 |
| 2024-08-22 | 10,550.00 | 10,700.00 | 10,310.00 | 10,360.00 | 10,360.00 | 533,050 |
| 2024-08-21 | 11,450.00 | 11,450.00 | 10,480.00 | 10,580.00 | 10,580.00 | 1,453,440 |
| 2024-08-20 | 11,210.00 | 11,650.00 | 11,200.00 | 11,470.00 | 11,470.00 | 619,065 |
| 2024-08-19 | 11,330.00 | 11,370.00 | 11,100.00 | 11,230.00 | 11,230.00 | 441,187 |
| 2024-08-16 | 11,240.00 | 11,620.00 | 11,010.00 | 11,320.00 | 11,320.00 | 1,052,894 |
| 2024-08-14 | 11,010.00 | 11,380.00 | 10,920.00 | 10,970.00 | 10,970.00 | 616,008 |
| 2024-08-13 | 10,780.00 | 11,040.00 | 10,600.00 | 10,970.00 | 10,970.00 | 456,766 |
| 2024-08-12 | 10,850.00 | 11,110.00 | 10,730.00 | 10,780.00 | 10,780.00 | 453,143 |
| 2024-08-09 | 10,770.00 | 10,880.00 | 10,610.00 | 10,800.00 | 10,800.00 | 430,899 |
| 2024-08-08 | 10,580.00 | 10,750.00 | 10,410.00 | 10,580.00 | 10,580.00 | 448,488 |
| 2024-08-07 | 10,500.00 | 11,120.00 | 10,460.00 | 10,800.00 | 10,800.00 | 611,679 |
| 2024-08-06 | 10,680.00 | 10,830.00 | 10,190.00 | 10,600.00 | 10,600.00 | 802,743 |
| 2024-08-05 | 10,550.00 | 10,840.00 | 9,600.00 | 10,170.00 | 10,170.00 | 1,203,007 |
| 2024-08-02 | 10,900.00 | 11,000.00 | 10,700.00 | 10,720.00 | 10,720.00 | 516,716 |
| 2024-08-01 | 10,800.00 | 11,500.00 | 10,600.00 | 10,980.00 | 10,980.00 | 1,104,621 |
| 2024-07-31 | 10,560.00 | 10,640.00 | 10,290.00 | 10,600.00 | 10,600.00 | 571,611 |
| 2024-07-30 | 10,580.00 | 10,750.00 | 10,460.00 | 10,580.00 | 10,580.00 | 350,750 |
| 2024-07-29 | 10,750.00 | 10,820.00 | 10,590.00 | 10,600.00 | 10,600.00 | 412,520 |
| 2024-07-26 | 10,970.00 | 10,970.00 | 10,530.00 | 10,810.00 | 10,810.00 | 596,716 |
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.