Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 452190.KQ stock page

HBL Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-206,320.007,520.006,220.006,730.006,730.0017,517,820
2026-04-176,530.006,680.006,140.006,300.006,300.006,775,796
2026-04-165,420.006,860.005,240.006,860.006,860.0025,096,660
2026-04-154,725.005,890.004,665.005,280.005,280.0016,681,000
2026-04-144,700.004,720.004,630.004,695.004,695.00331,997
2026-04-134,180.004,740.004,150.004,615.004,615.00560,436
2026-04-104,150.004,370.004,150.004,355.004,355.00219,024
2026-04-094,265.004,265.004,060.004,075.004,075.0065,212
2026-04-084,105.004,265.004,105.004,245.004,245.00164,088
2026-04-073,995.004,155.003,985.004,000.004,000.0087,829
2026-04-064,100.004,150.003,985.003,990.003,990.0086,771
2026-04-033,970.004,200.003,970.004,055.004,055.0065,774
2026-04-024,165.004,270.003,890.003,965.003,965.00159,076
2026-04-014,000.004,160.004,000.004,160.004,160.0076,678
2026-03-314,000.004,070.003,885.003,900.003,900.00115,241
2026-03-304,090.004,090.003,910.004,070.004,070.0091,118
2026-03-273,950.004,190.003,920.004,140.004,140.0075,575
2026-03-264,260.004,290.004,070.004,070.004,070.0085,656
2026-03-254,150.004,315.004,150.004,260.004,260.00120,385
2026-03-244,095.004,210.004,040.004,150.004,150.0073,773
2026-03-234,180.004,180.004,020.004,020.004,020.0088,878
2026-03-204,160.004,300.004,160.004,230.004,230.0075,278
2026-03-194,280.004,280.004,150.004,155.004,155.00133,413
2026-03-184,255.004,355.004,190.004,305.004,305.00182,343
2026-03-174,175.004,290.004,172.004,245.004,245.0094,398
2026-03-164,310.004,335.004,155.004,170.004,170.0099,111
2026-03-134,185.004,350.004,000.004,310.004,310.00113,293
2026-03-124,200.004,315.004,115.004,230.004,230.0075,032
2026-03-114,070.004,325.004,070.004,200.004,200.00167,927
2026-03-104,040.004,150.003,965.004,055.004,055.00161,530
2026-03-093,950.004,050.003,740.003,850.003,850.00205,208
2026-03-064,000.004,230.003,975.004,130.004,130.00106,941
2026-03-053,770.004,185.003,770.004,120.004,120.00278,772
2026-03-044,060.004,265.003,580.003,610.003,610.00476,909
2026-03-034,500.004,615.004,300.004,300.004,300.00294,072
2026-02-274,675.004,725.004,580.004,615.004,615.00192,388
2026-02-264,735.004,830.004,695.004,725.004,725.00180,692
2026-02-254,800.004,830.004,735.004,735.004,735.00171,825
2026-02-244,660.004,840.004,565.004,800.004,800.00240,729
2026-02-234,740.004,765.004,645.004,660.004,660.00175,269
2026-02-204,845.004,880.004,685.004,740.004,740.00283,266
2026-02-194,830.004,920.004,815.004,855.004,855.00215,511
2026-02-135,030.005,080.004,850.004,875.004,875.00241,479
2026-02-124,865.005,030.004,805.005,010.005,010.00304,120
2026-02-114,890.004,940.004,845.004,865.004,865.00157,126
2026-02-104,920.005,030.004,880.004,890.004,890.00185,352
2026-02-094,700.005,010.004,635.004,960.004,960.00458,061
2026-02-064,645.004,645.004,380.004,570.004,570.00220,596
2026-02-054,895.004,895.004,695.004,720.004,720.00225,383
2026-02-044,840.004,925.004,785.004,895.004,895.00196,513
2026-02-034,800.004,900.004,735.004,860.004,860.00249,373
2026-02-024,835.005,030.004,720.004,770.004,770.00302,778
2026-01-304,980.005,200.004,880.004,920.004,920.00580,670
2026-01-295,050.005,120.004,790.004,970.004,970.00419,044
2026-01-284,920.005,040.004,860.004,975.004,975.00603,419
2026-01-274,900.004,910.004,750.004,850.004,850.00391,029
2026-01-264,650.004,860.004,590.004,810.004,810.00507,913
2026-01-234,700.004,767.004,585.004,650.004,650.00288,121
2026-01-224,455.004,850.004,400.004,660.004,660.00892,114
2026-01-214,595.004,595.004,385.004,405.004,405.00254,552
← NewerPage 3 of 5 · 244 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.