HBL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3,350.00 | 3,430.00 | 3,110.00 | 3,190.00 | 3,190.00 | 154,057 |
| 2026-07-16 | 3,600.00 | 3,645.00 | 3,400.00 | 3,445.00 | 3,445.00 | 96,909 |
| 2026-07-15 | 3,470.00 | 3,690.00 | 3,470.00 | 3,645.00 | 3,645.00 | 111,421 |
| 2026-07-14 | 3,420.00 | 3,440.00 | 3,210.00 | 3,395.00 | 3,395.00 | 183,526 |
| 2026-07-13 | 3,735.00 | 3,880.00 | 3,445.00 | 3,450.00 | 3,450.00 | 171,021 |
| 2026-07-10 | 3,490.00 | 3,760.00 | 3,450.00 | 3,735.00 | 3,735.00 | 158,938 |
| 2026-07-09 | 3,440.00 | 3,590.00 | 3,315.00 | 3,430.00 | 3,430.00 | 143,135 |
| 2026-07-08 | 3,605.00 | 3,705.00 | 3,400.00 | 3,435.00 | 3,435.00 | 181,459 |
| 2026-07-07 | 3,780.00 | 3,900.00 | 3,550.00 | 3,680.00 | 3,680.00 | 177,518 |
| 2026-07-06 | 3,950.00 | 3,990.00 | 3,730.00 | 3,850.00 | 3,850.00 | 195,811 |
| 2026-07-03 | 3,825.00 | 3,920.00 | 3,610.00 | 3,920.00 | 3,920.00 | 189,945 |
| 2026-07-02 | 4,000.00 | 4,110.00 | 3,810.00 | 3,825.00 | 3,825.00 | 202,173 |
| 2026-07-01 | 4,025.00 | 4,205.00 | 3,905.00 | 4,115.00 | 4,115.00 | 177,216 |
| 2026-06-30 | 4,080.00 | 4,190.00 | 3,935.00 | 3,955.00 | 3,955.00 | 135,772 |
| 2026-06-29 | 3,685.00 | 4,115.00 | 3,685.00 | 4,080.00 | 4,080.00 | 206,599 |
| 2026-06-26 | 3,960.00 | 3,965.00 | 3,650.00 | 3,750.00 | 3,750.00 | 375,227 |
| 2026-06-25 | 4,250.00 | 4,330.00 | 3,970.00 | 3,985.00 | 3,985.00 | 234,204 |
| 2026-06-24 | 4,150.00 | 4,285.00 | 4,000.00 | 4,175.00 | 4,175.00 | 265,990 |
| 2026-06-23 | 4,615.00 | 4,675.00 | 4,155.00 | 4,170.00 | 4,170.00 | 383,070 |
| 2026-06-22 | 4,785.00 | 4,900.00 | 4,555.00 | 4,685.00 | 4,685.00 | 309,977 |
| 2026-06-19 | 5,710.00 | 5,850.00 | 4,695.00 | 4,830.00 | 4,830.00 | 796,296 |
| 2026-06-18 | 5,410.00 | 5,480.00 | 5,080.00 | 5,170.00 | 5,170.00 | 339,670 |
| 2026-06-17 | 5,260.00 | 5,590.00 | 5,160.00 | 5,470.00 | 5,470.00 | 290,041 |
| 2026-06-16 | 5,530.00 | 5,680.00 | 5,250.00 | 5,330.00 | 5,330.00 | 340,384 |
| 2026-06-15 | 5,350.00 | 5,500.00 | 5,130.00 | 5,340.00 | 5,340.00 | 300,259 |
| 2026-06-12 | 5,110.00 | 5,370.00 | 5,100.00 | 5,200.00 | 5,200.00 | 387,046 |
| 2026-06-11 | 4,855.00 | 4,950.00 | 4,550.00 | 4,930.00 | 4,930.00 | 265,931 |
| 2026-06-10 | 5,080.00 | 5,150.00 | 4,745.00 | 4,910.00 | 4,910.00 | 310,390 |
| 2026-06-09 | 4,965.00 | 5,330.00 | 4,965.00 | 5,150.00 | 5,150.00 | 333,665 |
| 2026-06-08 | 4,675.00 | 5,000.00 | 4,610.00 | 4,825.00 | 4,825.00 | 460,844 |
| 2026-06-05 | 5,470.00 | 5,550.00 | 5,110.00 | 5,190.00 | 5,190.00 | 591,223 |
| 2026-06-04 | 5,670.00 | 6,070.00 | 5,610.00 | 5,670.00 | 5,670.00 | 753,354 |
| 2026-06-02 | 5,910.00 | 6,020.00 | 5,550.00 | 5,620.00 | 5,620.00 | 880,938 |
| 2026-06-01 | 5,790.00 | 6,820.00 | 5,620.00 | 5,980.00 | 5,980.00 | 3,184,923 |
| 2026-05-29 | 6,390.00 | 6,390.00 | 5,640.00 | 5,790.00 | 5,790.00 | 1,072,144 |
| 2026-05-28 | 6,890.00 | 6,910.00 | 6,120.00 | 6,280.00 | 6,280.00 | 977,148 |
| 2026-05-27 | 7,850.00 | 7,960.00 | 6,800.00 | 6,930.00 | 6,930.00 | 1,189,646 |
| 2026-05-26 | 7,850.00 | 8,250.00 | 7,590.00 | 7,700.00 | 7,700.00 | 1,728,603 |
| 2026-05-22 | 7,620.00 | 7,810.00 | 7,350.00 | 7,600.00 | 7,600.00 | 1,254,422 |
| 2026-05-21 | 7,200.00 | 7,910.00 | 7,140.00 | 7,580.00 | 7,580.00 | 1,940,067 |
| 2026-05-20 | 7,500.00 | 7,500.00 | 6,790.00 | 6,800.00 | 6,800.00 | 460,979 |
| 2026-05-19 | 6,970.00 | 7,400.00 | 6,700.00 | 7,400.00 | 7,400.00 | 678,013 |
| 2026-05-18 | 7,050.00 | 7,260.00 | 6,400.00 | 6,970.00 | 6,970.00 | 694,464 |
| 2026-05-15 | 7,740.00 | 7,740.00 | 6,950.00 | 7,050.00 | 7,050.00 | 839,993 |
| 2026-05-14 | 8,120.00 | 8,120.00 | 7,600.00 | 7,740.00 | 7,740.00 | 769,239 |
| 2026-05-13 | 7,760.00 | 8,290.00 | 7,530.00 | 8,120.00 | 8,120.00 | 1,148,755 |
| 2026-05-12 | 9,010.00 | 9,010.00 | 7,400.00 | 8,070.00 | 8,070.00 | 2,533,133 |
| 2026-05-11 | 9,640.00 | 9,820.00 | 8,710.00 | 8,760.00 | 8,760.00 | 2,113,930 |
| 2026-05-08 | 8,800.00 | 9,600.00 | 8,420.00 | 9,130.00 | 9,130.00 | 2,447,261 |
| 2026-05-07 | 10,230.00 | 10,240.00 | 8,890.00 | 9,250.00 | 9,250.00 | 3,207,383 |
| 2026-05-06 | 8,580.00 | 10,590.00 | 8,550.00 | 10,010.00 | 10,010.00 | 21,624,119 |
| 2026-05-04 | 8,040.00 | 8,800.00 | 7,950.00 | 8,170.00 | 8,170.00 | 4,630,041 |
| 2026-04-30 | 8,300.00 | 9,120.00 | 7,850.00 | 7,960.00 | 7,960.00 | 7,725,816 |
| 2026-04-29 | 7,650.00 | 8,170.00 | 7,330.00 | 7,690.00 | 7,690.00 | 4,575,782 |
| 2026-04-28 | 8,020.00 | 8,040.00 | 7,410.00 | 7,650.00 | 7,650.00 | 2,362,766 |
| 2026-04-27 | 7,300.00 | 8,630.00 | 7,250.00 | 8,020.00 | 8,020.00 | 17,012,199 |
| 2026-04-24 | 6,800.00 | 7,540.00 | 6,770.00 | 6,980.00 | 6,980.00 | 6,754,164 |
| 2026-04-23 | 6,870.00 | 6,970.00 | 6,410.00 | 6,730.00 | 6,730.00 | 2,706,824 |
| 2026-04-22 | 6,480.00 | 7,780.00 | 6,250.00 | 6,980.00 | 6,980.00 | 23,380,449 |
| 2026-04-21 | 6,740.00 | 6,750.00 | 6,220.00 | 6,250.00 | 6,250.00 | 2,664,166 |
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.