HBL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,875.00 | 5,220.00 | 4,830.00 | 5,190.00 | 5,190.00 | 389,668 |
| 2026-10-16 | 4,930.00 | 5,240.00 | 4,835.00 | 5,120.00 | 5,120.00 | 547,883 |
| 2026-10-15 | 5,110.00 | 5,130.00 | 4,790.00 | 4,890.00 | 4,890.00 | 643,417 |
| 2026-10-14 | 5,770.00 | 5,860.00 | 5,340.00 | 5,400.00 | 5,400.00 | 975,446 |
| 2026-10-13 | 5,950.00 | 6,200.00 | 5,600.00 | 5,810.00 | 5,810.00 | 1,097,896 |
| 2026-10-12 | 6,360.00 | 6,720.00 | 6,100.00 | 6,230.00 | 6,230.00 | 3,689,114 |
| 2026-10-08 | 6,040.00 | 7,080.00 | 6,040.00 | 6,310.00 | 6,310.00 | 14,322,359 |
| 2026-10-07 | 6,450.00 | 6,470.00 | 5,970.00 | 5,990.00 | 5,990.00 | 1,377,258 |
| 2026-10-06 | 6,160.00 | 6,500.00 | 6,040.00 | 6,400.00 | 6,400.00 | 3,406,192 |
| 2026-10-02 | 6,170.00 | 6,370.00 | 6,060.00 | 6,160.00 | 6,160.00 | 1,444,794 |
| 2026-10-01 | 6,050.00 | 6,350.00 | 6,020.00 | 6,250.00 | 6,250.00 | 2,835,653 |
| 2026-09-30 | 6,150.00 | 6,210.00 | 5,880.00 | 6,100.00 | 6,100.00 | 3,419,182 |
| 2026-09-29 | 5,410.00 | 6,690.00 | 5,180.00 | 6,190.00 | 6,190.00 | 23,981,576 |
| 2026-09-28 | 4,875.00 | 5,450.00 | 4,860.00 | 5,390.00 | 5,390.00 | 6,501,048 |
| 2026-09-23 | 4,715.00 | 4,835.00 | 4,655.00 | 4,695.00 | 4,695.00 | 228,770 |
| 2026-09-22 | 4,840.00 | 4,950.00 | 4,645.00 | 4,715.00 | 4,715.00 | 475,053 |
| 2026-09-21 | 4,950.00 | 4,990.00 | 4,765.00 | 4,810.00 | 4,810.00 | 390,743 |
| 2026-09-18 | 5,110.00 | 5,140.00 | 4,900.00 | 4,950.00 | 4,950.00 | 579,664 |
| 2026-09-17 | 5,220.00 | 5,260.00 | 4,955.00 | 4,990.00 | 4,990.00 | 885,998 |
| 2026-09-16 | 4,755.00 | 5,150.00 | 4,750.00 | 5,070.00 | 5,070.00 | 2,188,482 |
| 2026-09-15 | 4,850.00 | 5,230.00 | 4,650.00 | 4,800.00 | 4,800.00 | 1,577,011 |
| 2026-09-14 | 5,030.00 | 5,170.00 | 4,930.00 | 5,000.00 | 5,000.00 | 1,014,628 |
| 2026-09-11 | 4,835.00 | 5,200.00 | 4,790.00 | 5,080.00 | 5,080.00 | 1,965,636 |
| 2026-09-10 | 4,935.00 | 5,500.00 | 4,930.00 | 4,940.00 | 4,940.00 | 7,396,458 |
| 2026-09-09 | 4,500.00 | 5,340.00 | 4,410.00 | 5,000.00 | 5,000.00 | 12,631,774 |
| 2026-09-08 | 4,260.00 | 5,020.00 | 4,110.00 | 4,500.00 | 4,500.00 | 11,239,573 |
| 2026-09-07 | 3,800.00 | 4,480.00 | 3,680.00 | 4,065.00 | 4,065.00 | 4,356,285 |
| 2026-09-04 | 3,765.00 | 3,840.00 | 3,690.00 | 3,735.00 | 3,735.00 | 119,398 |
| 2026-09-03 | 3,840.00 | 3,875.00 | 3,670.00 | 3,765.00 | 3,765.00 | 170,238 |
| 2026-09-02 | 3,890.00 | 4,000.00 | 3,775.00 | 3,820.00 | 3,820.00 | 212,271 |
| 2026-09-01 | 3,940.00 | 4,175.00 | 3,870.00 | 3,990.00 | 3,990.00 | 485,077 |
| 2026-08-31 | 3,765.00 | 4,140.00 | 3,650.00 | 3,940.00 | 3,940.00 | 491,497 |
| 2026-08-28 | 3,920.00 | 3,970.00 | 3,750.00 | 3,880.00 | 3,880.00 | 337,295 |
| 2026-08-27 | 3,610.00 | 4,430.00 | 3,565.00 | 3,920.00 | 3,920.00 | 2,849,750 |
| 2026-08-26 | 3,485.00 | 3,595.00 | 3,405.00 | 3,565.00 | 3,565.00 | 58,662 |
| 2026-08-25 | 3,400.00 | 3,535.00 | 3,250.00 | 3,485.00 | 3,485.00 | 68,647 |
| 2026-08-24 | 3,410.00 | 3,505.00 | 3,395.00 | 3,400.00 | 3,400.00 | 79,037 |
| 2026-08-21 | 3,685.00 | 3,685.00 | 3,410.00 | 3,420.00 | 3,420.00 | 127,084 |
| 2026-08-20 | 3,670.00 | 3,800.00 | 3,645.00 | 3,690.00 | 3,690.00 | 65,475 |
| 2026-08-19 | 3,710.00 | 3,800.00 | 3,550.00 | 3,660.00 | 3,660.00 | 86,864 |
| 2026-08-18 | 3,965.00 | 3,985.00 | 3,750.00 | 3,800.00 | 3,800.00 | 143,101 |
| 2026-08-14 | 3,965.00 | 4,080.00 | 3,865.00 | 3,985.00 | 3,985.00 | 138,394 |
| 2026-08-13 | 3,980.00 | 4,050.00 | 3,915.00 | 3,960.00 | 3,960.00 | 163,065 |
| 2026-08-12 | 3,900.00 | 3,965.00 | 3,745.00 | 3,930.00 | 3,930.00 | 164,456 |
| 2026-08-11 | 3,850.00 | 3,910.00 | 3,740.00 | 3,850.00 | 3,850.00 | 131,959 |
| 2026-08-10 | 3,615.00 | 3,850.00 | 3,615.00 | 3,850.00 | 3,850.00 | 133,137 |
| 2026-08-07 | 3,720.00 | 3,790.00 | 3,520.00 | 3,610.00 | 3,610.00 | 79,910 |
| 2026-08-06 | 3,775.00 | 3,850.00 | 3,570.00 | 3,690.00 | 3,690.00 | 96,906 |
| 2026-08-05 | 3,650.00 | 3,800.00 | 3,530.00 | 3,775.00 | 3,775.00 | 189,803 |
| 2026-08-04 | 3,310.00 | 3,520.00 | 3,310.00 | 3,500.00 | 3,500.00 | 106,164 |
| 2026-08-03 | 3,195.00 | 3,450.00 | 3,160.00 | 3,325.00 | 3,325.00 | 129,492 |
| 2026-07-31 | 2,950.00 | 3,265.00 | 2,950.00 | 3,215.00 | 3,215.00 | 213,768 |
| 2026-07-30 | 2,705.00 | 2,945.00 | 2,705.00 | 2,835.00 | 2,835.00 | 85,437 |
| 2026-07-29 | 3,100.00 | 3,190.00 | 2,615.00 | 2,795.00 | 2,795.00 | 237,006 |
| 2026-07-28 | 3,305.00 | 3,345.00 | 3,055.00 | 3,085.00 | 3,085.00 | 134,743 |
| 2026-07-27 | 3,450.00 | 3,500.00 | 3,345.00 | 3,435.00 | 3,435.00 | 60,661 |
| 2026-07-24 | 3,535.00 | 3,535.00 | 3,340.00 | 3,340.00 | 3,340.00 | 104,755 |
| 2026-07-23 | 3,345.00 | 3,570.00 | 3,345.00 | 3,560.00 | 3,560.00 | 121,455 |
| 2026-07-22 | 3,385.00 | 3,510.00 | 3,320.00 | 3,345.00 | 3,345.00 | 75,620 |
| 2026-07-21 | 3,135.00 | 3,340.00 | 3,100.00 | 3,290.00 | 3,290.00 | 74,816 |
Page 1 of 2 · 61 trading daysOlder →
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.