HBL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6,110.00 | 6,160.00 | 5,950.00 | 5,960.00 | 5,960.00 | 226,302 |
| 2024-04-24 | 6,100.00 | 6,220.00 | 6,020.00 | 6,130.00 | 6,130.00 | 295,524 |
| 2024-04-23 | 6,030.00 | 6,260.00 | 5,930.00 | 5,970.00 | 5,970.00 | 507,968 |
| 2024-04-22 | 5,860.00 | 6,050.00 | 5,840.00 | 5,920.00 | 5,920.00 | 200,585 |
| 2024-04-19 | 6,160.00 | 6,190.00 | 5,720.00 | 5,810.00 | 5,810.00 | 418,158 |
| 2024-04-18 | 6,020.00 | 6,500.00 | 6,020.00 | 6,210.00 | 6,210.00 | 627,177 |
| 2024-04-17 | 5,950.00 | 6,280.00 | 5,950.00 | 6,080.00 | 6,080.00 | 344,116 |
| 2024-04-16 | 6,120.00 | 6,360.00 | 5,930.00 | 5,930.00 | 5,930.00 | 409,038 |
| 2024-04-15 | 6,210.00 | 6,280.00 | 6,060.00 | 6,200.00 | 6,200.00 | 384,043 |
| 2024-04-12 | 6,520.00 | 6,660.00 | 6,320.00 | 6,370.00 | 6,370.00 | 655,655 |
| 2024-04-11 | 6,290.00 | 7,050.00 | 6,100.00 | 6,640.00 | 6,640.00 | 4,079,280 |
| 2024-04-09 | 6,060.00 | 6,950.00 | 5,940.00 | 6,300.00 | 6,300.00 | 1,704,532 |
| 2024-04-08 | 6,430.00 | 6,500.00 | 6,190.00 | 6,210.00 | 6,210.00 | 405,478 |
| 2024-04-05 | 6,550.00 | 7,200.00 | 6,240.00 | 6,480.00 | 6,480.00 | 2,487,922 |
| 2024-04-04 | 7,320.00 | 7,400.00 | 6,540.00 | 6,590.00 | 6,590.00 | 1,918,198 |
| 2024-04-03 | 7,600.00 | 7,620.00 | 7,250.00 | 7,320.00 | 7,320.00 | 271,934 |
| 2024-04-02 | 7,830.00 | 7,850.00 | 7,610.00 | 7,640.00 | 7,640.00 | 251,198 |
| 2024-04-01 | 7,820.00 | 7,950.00 | 7,800.00 | 7,860.00 | 7,860.00 | 211,997 |
| 2024-03-29 | 8,100.00 | 8,220.00 | 7,840.00 | 7,850.00 | 7,850.00 | 495,907 |
| 2024-03-28 | 8,330.00 | 8,440.00 | 8,060.00 | 8,190.00 | 8,190.00 | 871,388 |
| 2024-03-27 | 7,550.00 | 9,370.00 | 7,550.00 | 8,470.00 | 8,470.00 | 7,645,983 |
| 2024-03-26 | 7,700.00 | 7,820.00 | 7,450.00 | 7,550.00 | 7,550.00 | 351,782 |
| 2024-03-25 | 8,100.00 | 8,180.00 | 7,660.00 | 7,700.00 | 7,700.00 | 347,733 |
| 2024-03-22 | 8,180.00 | 8,260.00 | 8,010.00 | 8,070.00 | 8,070.00 | 212,966 |
| 2024-03-21 | 8,300.00 | 8,500.00 | 8,140.00 | 8,180.00 | 8,180.00 | 244,854 |
| 2024-03-20 | 8,330.00 | 8,450.00 | 8,280.00 | 8,280.00 | 8,280.00 | 195,387 |
| 2024-03-19 | 8,630.00 | 8,630.00 | 8,330.00 | 8,390.00 | 8,390.00 | 254,205 |
| 2024-03-18 | 8,570.00 | 8,740.00 | 8,470.00 | 8,520.00 | 8,520.00 | 247,565 |
| 2024-03-15 | 8,800.00 | 8,860.00 | 8,450.00 | 8,580.00 | 8,580.00 | 425,250 |
| 2024-03-14 | 8,950.00 | 9,220.00 | 8,900.00 | 8,990.00 | 8,990.00 | 360,785 |
| 2024-03-13 | 9,030.00 | 9,450.00 | 8,890.00 | 9,020.00 | 9,020.00 | 1,067,875 |
| 2024-03-12 | 8,620.00 | 9,470.00 | 8,620.00 | 9,040.00 | 9,040.00 | 1,553,679 |
| 2024-03-11 | 9,000.00 | 9,200.00 | 8,350.00 | 8,620.00 | 8,620.00 | 749,217 |
| 2024-03-08 | 9,460.00 | 9,740.00 | 9,200.00 | 9,240.00 | 9,240.00 | 1,352,776 |
| 2024-03-07 | 9,000.00 | 9,700.00 | 8,850.00 | 9,390.00 | 9,390.00 | 2,277,786 |
| 2024-03-06 | 8,860.00 | 9,500.00 | 8,610.00 | 9,070.00 | 9,070.00 | 1,946,753 |
| 2024-03-05 | 8,090.00 | 9,600.00 | 7,990.00 | 8,980.00 | 8,980.00 | 4,868,731 |
| 2024-03-04 | 8,350.00 | 8,550.00 | 8,220.00 | 8,260.00 | 8,260.00 | 265,780 |
| 2024-02-29 | 8,120.00 | 8,690.00 | 8,090.00 | 8,210.00 | 8,210.00 | 361,802 |
| 2024-02-28 | 8,370.00 | 8,930.00 | 8,090.00 | 8,370.00 | 8,370.00 | 689,261 |
| 2024-02-27 | 9,130.00 | 9,150.00 | 8,310.00 | 8,380.00 | 8,380.00 | 560,485 |
| 2024-02-26 | 9,160.00 | 9,320.00 | 8,540.00 | 9,020.00 | 9,020.00 | 925,072 |
| 2024-02-23 | 9,430.00 | 9,430.00 | 9,020.00 | 9,020.00 | 9,020.00 | 404,490 |
| 2024-02-22 | 9,100.00 | 9,660.00 | 9,050.00 | 9,330.00 | 9,330.00 | 783,578 |
| 2024-02-21 | 9,410.00 | 9,490.00 | 9,060.00 | 9,100.00 | 9,100.00 | 756,768 |
| 2024-02-20 | 9,960.00 | 9,960.00 | 9,390.00 | 9,580.00 | 9,580.00 | 789,709 |
| 2024-02-19 | 9,920.00 | 10,620.00 | 9,790.00 | 9,950.00 | 9,950.00 | 2,066,314 |
| 2024-02-16 | 10,100.00 | 10,240.00 | 9,820.00 | 9,920.00 | 9,920.00 | 1,015,757 |
| 2024-02-15 | 10,840.00 | 10,850.00 | 10,160.00 | 10,160.00 | 10,160.00 | 1,338,244 |
| 2024-02-14 | 10,460.00 | 10,680.00 | 10,070.00 | 10,470.00 | 10,470.00 | 1,474,903 |
| 2024-02-13 | 10,820.00 | 11,160.00 | 10,560.00 | 10,830.00 | 10,830.00 | 2,055,445 |
| 2024-02-08 | 11,010.00 | 11,530.00 | 10,720.00 | 11,100.00 | 11,100.00 | 4,242,420 |
| 2024-02-07 | 12,910.00 | 13,120.00 | 10,670.00 | 11,200.00 | 11,200.00 | 11,368,680 |
| 2024-02-06 | 9,720.00 | 12,070.00 | 9,510.00 | 12,070.00 | 12,070.00 | 14,865,230 |
| 2024-02-05 | 9,050.00 | 9,450.00 | 8,460.00 | 9,290.00 | 9,290.00 | 1,950,644 |
| 2024-02-02 | 9,200.00 | 9,490.00 | 8,950.00 | 9,050.00 | 9,050.00 | 684,287 |
| 2024-02-01 | 9,550.00 | 9,660.00 | 8,800.00 | 9,270.00 | 9,270.00 | 943,387 |
| 2024-01-31 | 10,310.00 | 10,340.00 | 9,380.00 | 9,400.00 | 9,400.00 | 1,127,078 |
| 2024-01-30 | 10,300.00 | 12,060.00 | 10,120.00 | 10,500.00 | 10,500.00 | 6,136,092 |
| 2024-01-29 | 10,970.00 | 10,980.00 | 9,950.00 | 10,100.00 | 10,100.00 | 1,119,761 |
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.