HBL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,320.00 | 7,520.00 | 6,220.00 | 6,730.00 | 6,730.00 | 17,517,820 |
| 2026-04-17 | 6,530.00 | 6,680.00 | 6,140.00 | 6,300.00 | 6,300.00 | 6,775,796 |
| 2026-04-16 | 5,420.00 | 6,860.00 | 5,240.00 | 6,860.00 | 6,860.00 | 25,096,660 |
| 2026-04-15 | 4,725.00 | 5,890.00 | 4,665.00 | 5,280.00 | 5,280.00 | 16,681,000 |
| 2026-04-14 | 4,700.00 | 4,720.00 | 4,630.00 | 4,695.00 | 4,695.00 | 331,997 |
| 2026-04-13 | 4,180.00 | 4,740.00 | 4,150.00 | 4,615.00 | 4,615.00 | 560,436 |
| 2026-04-10 | 4,150.00 | 4,370.00 | 4,150.00 | 4,355.00 | 4,355.00 | 219,024 |
| 2026-04-09 | 4,265.00 | 4,265.00 | 4,060.00 | 4,075.00 | 4,075.00 | 65,212 |
| 2026-04-08 | 4,105.00 | 4,265.00 | 4,105.00 | 4,245.00 | 4,245.00 | 164,088 |
| 2026-04-07 | 3,995.00 | 4,155.00 | 3,985.00 | 4,000.00 | 4,000.00 | 87,829 |
| 2026-04-06 | 4,100.00 | 4,150.00 | 3,985.00 | 3,990.00 | 3,990.00 | 86,771 |
| 2026-04-03 | 3,970.00 | 4,200.00 | 3,970.00 | 4,055.00 | 4,055.00 | 65,774 |
| 2026-04-02 | 4,165.00 | 4,270.00 | 3,890.00 | 3,965.00 | 3,965.00 | 159,076 |
| 2026-04-01 | 4,000.00 | 4,160.00 | 4,000.00 | 4,160.00 | 4,160.00 | 76,678 |
| 2026-03-31 | 4,000.00 | 4,070.00 | 3,885.00 | 3,900.00 | 3,900.00 | 115,241 |
| 2026-03-30 | 4,090.00 | 4,090.00 | 3,910.00 | 4,070.00 | 4,070.00 | 91,118 |
| 2026-03-27 | 3,950.00 | 4,190.00 | 3,920.00 | 4,140.00 | 4,140.00 | 75,575 |
| 2026-03-26 | 4,260.00 | 4,290.00 | 4,070.00 | 4,070.00 | 4,070.00 | 85,656 |
| 2026-03-25 | 4,150.00 | 4,315.00 | 4,150.00 | 4,260.00 | 4,260.00 | 120,385 |
| 2026-03-24 | 4,095.00 | 4,210.00 | 4,040.00 | 4,150.00 | 4,150.00 | 73,773 |
| 2026-03-23 | 4,180.00 | 4,180.00 | 4,020.00 | 4,020.00 | 4,020.00 | 88,878 |
| 2026-03-20 | 4,160.00 | 4,300.00 | 4,160.00 | 4,230.00 | 4,230.00 | 75,278 |
| 2026-03-19 | 4,280.00 | 4,280.00 | 4,150.00 | 4,155.00 | 4,155.00 | 133,413 |
| 2026-03-18 | 4,255.00 | 4,355.00 | 4,190.00 | 4,305.00 | 4,305.00 | 182,343 |
| 2026-03-17 | 4,175.00 | 4,290.00 | 4,172.00 | 4,245.00 | 4,245.00 | 94,398 |
| 2026-03-16 | 4,310.00 | 4,335.00 | 4,155.00 | 4,170.00 | 4,170.00 | 99,111 |
| 2026-03-13 | 4,185.00 | 4,350.00 | 4,000.00 | 4,310.00 | 4,310.00 | 113,293 |
| 2026-03-12 | 4,200.00 | 4,315.00 | 4,115.00 | 4,230.00 | 4,230.00 | 75,032 |
| 2026-03-11 | 4,070.00 | 4,325.00 | 4,070.00 | 4,200.00 | 4,200.00 | 167,927 |
| 2026-03-10 | 4,040.00 | 4,150.00 | 3,965.00 | 4,055.00 | 4,055.00 | 161,530 |
| 2026-03-09 | 3,950.00 | 4,050.00 | 3,740.00 | 3,850.00 | 3,850.00 | 205,208 |
| 2026-03-06 | 4,000.00 | 4,230.00 | 3,975.00 | 4,130.00 | 4,130.00 | 106,941 |
| 2026-03-05 | 3,770.00 | 4,185.00 | 3,770.00 | 4,120.00 | 4,120.00 | 278,772 |
| 2026-03-04 | 4,060.00 | 4,265.00 | 3,580.00 | 3,610.00 | 3,610.00 | 476,909 |
| 2026-03-03 | 4,500.00 | 4,615.00 | 4,300.00 | 4,300.00 | 4,300.00 | 294,072 |
| 2026-02-27 | 4,675.00 | 4,725.00 | 4,580.00 | 4,615.00 | 4,615.00 | 192,388 |
| 2026-02-26 | 4,735.00 | 4,830.00 | 4,695.00 | 4,725.00 | 4,725.00 | 180,692 |
| 2026-02-25 | 4,800.00 | 4,830.00 | 4,735.00 | 4,735.00 | 4,735.00 | 171,825 |
| 2026-02-24 | 4,660.00 | 4,840.00 | 4,565.00 | 4,800.00 | 4,800.00 | 240,729 |
| 2026-02-23 | 4,740.00 | 4,765.00 | 4,645.00 | 4,660.00 | 4,660.00 | 175,269 |
| 2026-02-20 | 4,845.00 | 4,880.00 | 4,685.00 | 4,740.00 | 4,740.00 | 283,266 |
| 2026-02-19 | 4,830.00 | 4,920.00 | 4,815.00 | 4,855.00 | 4,855.00 | 215,511 |
| 2026-02-13 | 5,030.00 | 5,080.00 | 4,850.00 | 4,875.00 | 4,875.00 | 241,479 |
| 2026-02-12 | 4,865.00 | 5,030.00 | 4,805.00 | 5,010.00 | 5,010.00 | 304,120 |
| 2026-02-11 | 4,890.00 | 4,940.00 | 4,845.00 | 4,865.00 | 4,865.00 | 157,126 |
| 2026-02-10 | 4,920.00 | 5,030.00 | 4,880.00 | 4,890.00 | 4,890.00 | 185,352 |
| 2026-02-09 | 4,700.00 | 5,010.00 | 4,635.00 | 4,960.00 | 4,960.00 | 458,061 |
| 2026-02-06 | 4,645.00 | 4,645.00 | 4,380.00 | 4,570.00 | 4,570.00 | 220,596 |
| 2026-02-05 | 4,895.00 | 4,895.00 | 4,695.00 | 4,720.00 | 4,720.00 | 225,383 |
| 2026-02-04 | 4,840.00 | 4,925.00 | 4,785.00 | 4,895.00 | 4,895.00 | 196,513 |
| 2026-02-03 | 4,800.00 | 4,900.00 | 4,735.00 | 4,860.00 | 4,860.00 | 249,373 |
| 2026-02-02 | 4,835.00 | 5,030.00 | 4,720.00 | 4,770.00 | 4,770.00 | 302,778 |
| 2026-01-30 | 4,980.00 | 5,200.00 | 4,880.00 | 4,920.00 | 4,920.00 | 580,670 |
| 2026-01-29 | 5,050.00 | 5,120.00 | 4,790.00 | 4,970.00 | 4,970.00 | 419,044 |
| 2026-01-28 | 4,920.00 | 5,040.00 | 4,860.00 | 4,975.00 | 4,975.00 | 603,419 |
| 2026-01-27 | 4,900.00 | 4,910.00 | 4,750.00 | 4,850.00 | 4,850.00 | 391,029 |
| 2026-01-26 | 4,650.00 | 4,860.00 | 4,590.00 | 4,810.00 | 4,810.00 | 507,913 |
| 2026-01-23 | 4,700.00 | 4,767.00 | 4,585.00 | 4,650.00 | 4,650.00 | 288,121 |
| 2026-01-22 | 4,455.00 | 4,850.00 | 4,400.00 | 4,660.00 | 4,660.00 | 892,114 |
| 2026-01-21 | 4,595.00 | 4,595.00 | 4,385.00 | 4,405.00 | 4,405.00 | 254,552 |
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.