HBL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,065.00 | 4,205.00 | 4,040.00 | 4,205.00 | 4,205.00 | 108,136 |
| 2024-07-24 | 4,215.00 | 4,310.00 | 4,180.00 | 4,200.00 | 4,200.00 | 78,219 |
| 2024-07-23 | 4,305.00 | 4,400.00 | 4,150.00 | 4,240.00 | 4,240.00 | 153,860 |
| 2024-07-22 | 4,540.00 | 4,540.00 | 4,340.00 | 4,350.00 | 4,350.00 | 125,116 |
| 2024-07-19 | 4,455.00 | 4,525.00 | 4,430.00 | 4,525.00 | 4,525.00 | 102,375 |
| 2024-07-18 | 4,580.00 | 4,580.00 | 4,430.00 | 4,455.00 | 4,455.00 | 130,117 |
| 2024-07-17 | 4,640.00 | 4,675.00 | 4,580.00 | 4,590.00 | 4,590.00 | 131,504 |
| 2024-07-16 | 4,685.00 | 4,755.00 | 4,595.00 | 4,620.00 | 4,620.00 | 176,557 |
| 2024-07-12 | 4,855.00 | 4,910.00 | 4,735.00 | 4,800.00 | 4,800.00 | 180,127 |
| 2024-07-11 | 5,130.00 | 5,550.00 | 4,860.00 | 4,865.00 | 4,865.00 | 1,585,395 |
| 2024-07-10 | 4,950.00 | 5,250.00 | 4,875.00 | 5,110.00 | 5,110.00 | 515,279 |
| 2024-07-09 | 4,770.00 | 5,190.00 | 4,770.00 | 5,020.00 | 5,020.00 | 711,359 |
| 2024-07-08 | 4,720.00 | 4,820.00 | 4,670.00 | 4,760.00 | 4,760.00 | 185,944 |
| 2024-07-05 | 4,730.00 | 5,280.00 | 4,685.00 | 4,705.00 | 4,705.00 | 1,287,956 |
| 2024-07-04 | 4,740.00 | 4,755.00 | 4,635.00 | 4,720.00 | 4,720.00 | 209,018 |
| 2024-07-03 | 4,885.00 | 4,920.00 | 4,720.00 | 4,720.00 | 4,720.00 | 192,406 |
| 2024-07-02 | 4,975.00 | 5,100.00 | 4,795.00 | 4,835.00 | 4,835.00 | 244,312 |
| 2024-07-01 | 4,905.00 | 5,030.00 | 4,890.00 | 4,955.00 | 4,955.00 | 117,214 |
| 2024-06-28 | 4,910.00 | 5,090.00 | 4,880.00 | 4,905.00 | 4,905.00 | 233,340 |
| 2024-06-27 | 5,000.00 | 5,130.00 | 4,850.00 | 4,900.00 | 4,900.00 | 293,039 |
| 2024-06-26 | 4,725.00 | 5,670.00 | 4,710.00 | 5,080.00 | 5,080.00 | 3,255,765 |
| 2024-06-25 | 4,800.00 | 4,880.00 | 4,700.00 | 4,725.00 | 4,725.00 | 174,905 |
| 2024-06-24 | 5,200.00 | 5,200.00 | 4,710.00 | 4,805.00 | 4,805.00 | 449,258 |
| 2024-06-21 | 5,450.00 | 5,460.00 | 5,260.00 | 5,270.00 | 5,270.00 | 161,208 |
| 2024-06-20 | 5,410.00 | 5,590.00 | 5,410.00 | 5,490.00 | 5,490.00 | 168,097 |
| 2024-06-19 | 5,400.00 | 5,630.00 | 5,320.00 | 5,470.00 | 5,470.00 | 358,591 |
| 2024-06-18 | 5,370.00 | 5,440.00 | 5,280.00 | 5,390.00 | 5,390.00 | 291,376 |
| 2024-06-17 | 5,390.00 | 5,440.00 | 5,280.00 | 5,300.00 | 5,300.00 | 146,200 |
| 2024-06-14 | 5,510.00 | 5,550.00 | 5,310.00 | 5,350.00 | 5,350.00 | 324,759 |
| 2024-06-13 | 5,570.00 | 5,710.00 | 5,530.00 | 5,560.00 | 5,560.00 | 307,393 |
| 2024-06-12 | 5,670.00 | 5,730.00 | 5,550.00 | 5,590.00 | 5,590.00 | 292,674 |
| 2024-06-11 | 5,630.00 | 5,780.00 | 5,550.00 | 5,670.00 | 5,670.00 | 444,140 |
| 2024-06-10 | 5,850.00 | 6,170.00 | 5,810.00 | 5,870.00 | 5,870.00 | 625,168 |
| 2024-06-07 | 6,050.00 | 6,210.00 | 5,950.00 | 5,950.00 | 5,950.00 | 587,530 |
| 2024-06-05 | 6,280.00 | 6,340.00 | 6,000.00 | 6,090.00 | 6,090.00 | 937,155 |
| 2024-06-04 | 5,770.00 | 6,740.00 | 5,640.00 | 6,200.00 | 6,200.00 | 5,894,615 |
| 2024-06-03 | 5,530.00 | 6,290.00 | 5,500.00 | 5,800.00 | 5,800.00 | 2,931,966 |
| 2024-05-31 | 5,460.00 | 5,920.00 | 5,410.00 | 5,480.00 | 5,480.00 | 694,574 |
| 2024-05-30 | 5,350.00 | 5,650.00 | 5,290.00 | 5,410.00 | 5,410.00 | 197,212 |
| 2024-05-29 | 5,550.00 | 5,550.00 | 5,400.00 | 5,400.00 | 5,400.00 | 157,418 |
| 2024-05-28 | 5,660.00 | 5,690.00 | 5,510.00 | 5,550.00 | 5,550.00 | 179,053 |
| 2024-05-27 | 5,610.00 | 5,630.00 | 5,370.00 | 5,600.00 | 5,600.00 | 267,304 |
| 2024-05-24 | 5,710.00 | 5,790.00 | 5,560.00 | 5,560.00 | 5,560.00 | 253,971 |
| 2024-05-23 | 5,820.00 | 5,850.00 | 5,700.00 | 5,740.00 | 5,740.00 | 174,284 |
| 2024-05-22 | 5,910.00 | 6,020.00 | 5,820.00 | 5,830.00 | 5,830.00 | 249,022 |
| 2024-05-21 | 6,030.00 | 6,080.00 | 5,850.00 | 5,970.00 | 5,970.00 | 232,534 |
| 2024-05-20 | 6,110.00 | 6,140.00 | 6,010.00 | 6,040.00 | 6,040.00 | 153,824 |
| 2024-05-17 | 6,320.00 | 6,360.00 | 6,030.00 | 6,110.00 | 6,110.00 | 318,313 |
| 2024-05-16 | 6,420.00 | 6,520.00 | 6,310.00 | 6,320.00 | 6,320.00 | 257,006 |
| 2024-05-14 | 6,250.00 | 6,500.00 | 6,240.00 | 6,420.00 | 6,420.00 | 319,221 |
| 2024-05-13 | 6,370.00 | 6,400.00 | 6,210.00 | 6,230.00 | 6,230.00 | 239,168 |
| 2024-05-10 | 6,530.00 | 6,560.00 | 6,320.00 | 6,330.00 | 6,330.00 | 406,493 |
| 2024-05-09 | 6,620.00 | 6,770.00 | 6,480.00 | 6,530.00 | 6,530.00 | 540,748 |
| 2024-05-08 | 6,630.00 | 6,820.00 | 6,510.00 | 6,590.00 | 6,590.00 | 557,735 |
| 2024-05-07 | 6,650.00 | 6,910.00 | 6,610.00 | 6,710.00 | 6,710.00 | 1,665,023 |
| 2024-05-03 | 6,510.00 | 6,620.00 | 6,410.00 | 6,560.00 | 6,560.00 | 1,035,406 |
| 2024-05-02 | 6,070.00 | 7,290.00 | 5,950.00 | 6,570.00 | 6,570.00 | 7,742,542 |
| 2024-04-30 | 6,010.00 | 6,350.00 | 5,980.00 | 6,070.00 | 6,070.00 | 538,795 |
| 2024-04-29 | 5,900.00 | 6,030.00 | 5,830.00 | 5,980.00 | 5,980.00 | 204,535 |
| 2024-04-26 | 6,090.00 | 6,100.00 | 5,810.00 | 5,810.00 | 5,810.00 | 226,980 |
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.