HBL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,535.00 | 4,635.00 | 4,395.00 | 4,605.00 | 4,605.00 | 284,243 |
| 2026-01-19 | 4,460.00 | 4,545.00 | 4,420.00 | 4,490.00 | 4,490.00 | 186,213 |
| 2026-01-16 | 4,540.00 | 4,680.00 | 4,440.00 | 4,445.00 | 4,445.00 | 345,106 |
| 2026-01-15 | 4,450.00 | 4,450.00 | 4,355.00 | 4,430.00 | 4,430.00 | 272,503 |
| 2026-01-14 | 4,540.00 | 4,590.00 | 4,450.00 | 4,455.00 | 4,455.00 | 147,349 |
| 2026-01-13 | 4,465.00 | 4,560.00 | 4,450.00 | 4,500.00 | 4,500.00 | 133,826 |
| 2026-01-12 | 4,485.00 | 4,575.00 | 4,450.00 | 4,475.00 | 4,475.00 | 176,950 |
| 2026-01-09 | 4,520.00 | 4,560.00 | 4,450.00 | 4,485.00 | 4,485.00 | 118,061 |
| 2026-01-08 | 4,650.00 | 4,670.00 | 4,500.00 | 4,520.00 | 4,520.00 | 243,773 |
| 2026-01-07 | 4,825.00 | 4,845.00 | 4,635.00 | 4,650.00 | 4,650.00 | 234,339 |
| 2026-01-06 | 4,805.00 | 4,830.00 | 4,760.00 | 4,820.00 | 4,820.00 | 143,641 |
| 2026-01-05 | 4,900.00 | 4,990.00 | 4,805.00 | 4,815.00 | 4,815.00 | 278,221 |
| 2026-01-02 | 4,720.00 | 4,875.00 | 4,695.00 | 4,870.00 | 4,870.00 | 252,648 |
| 2025-12-30 | 4,770.00 | 4,795.00 | 4,710.00 | 4,740.00 | 4,740.00 | 119,269 |
| 2025-12-29 | 4,805.00 | 4,865.00 | 4,705.00 | 4,830.00 | 4,830.00 | 90,503 |
| 2025-12-26 | 4,800.00 | 4,825.00 | 4,750.00 | 4,785.00 | 4,785.00 | 101,395 |
| 2025-12-24 | 4,920.00 | 4,920.00 | 4,750.00 | 4,760.00 | 4,760.00 | 162,879 |
| 2025-12-23 | 5,000.00 | 5,020.00 | 4,835.00 | 4,850.00 | 4,850.00 | 119,795 |
| 2025-12-22 | 4,895.00 | 4,950.00 | 4,875.00 | 4,945.00 | 4,945.00 | 121,774 |
| 2025-12-19 | 4,825.00 | 4,865.00 | 4,725.00 | 4,820.00 | 4,820.00 | 74,181 |
| 2025-12-18 | 4,780.00 | 4,825.00 | 4,720.00 | 4,745.00 | 4,745.00 | 96,593 |
| 2025-12-17 | 4,960.00 | 4,990.00 | 4,880.00 | 4,905.00 | 4,905.00 | 115,821 |
| 2025-12-16 | 5,100.00 | 5,170.00 | 4,930.00 | 4,930.00 | 4,930.00 | 166,019 |
| 2025-12-15 | 4,960.00 | 5,120.00 | 4,895.00 | 5,120.00 | 5,120.00 | 190,947 |
| 2025-12-12 | 5,100.00 | 5,110.00 | 5,010.00 | 5,040.00 | 5,040.00 | 168,325 |
| 2025-12-11 | 5,290.00 | 5,290.00 | 5,100.00 | 5,110.00 | 5,110.00 | 246,790 |
| 2025-12-10 | 5,210.00 | 5,220.00 | 5,060.00 | 5,090.00 | 5,090.00 | 261,032 |
| 2025-12-09 | 5,320.00 | 5,480.00 | 5,050.00 | 5,130.00 | 5,130.00 | 1,479,179 |
| 2025-12-08 | 4,905.00 | 4,930.00 | 4,820.00 | 4,860.00 | 4,860.00 | 103,201 |
| 2025-12-05 | 4,945.00 | 4,955.00 | 4,865.00 | 4,905.00 | 4,905.00 | 103,864 |
| 2025-12-04 | 5,030.00 | 5,030.00 | 4,920.00 | 4,950.00 | 4,950.00 | 136,559 |
| 2025-12-03 | 5,130.00 | 5,130.00 | 5,010.00 | 5,060.00 | 5,060.00 | 183,500 |
| 2025-12-02 | 5,180.00 | 5,190.00 | 5,000.00 | 5,110.00 | 5,110.00 | 626,429 |
| 2025-12-01 | 4,820.00 | 4,825.00 | 4,720.00 | 4,740.00 | 4,740.00 | 116,361 |
| 2025-11-28 | 4,670.00 | 4,780.00 | 4,670.00 | 4,775.00 | 4,775.00 | 101,167 |
| 2025-11-27 | 4,815.00 | 4,815.00 | 4,660.00 | 4,660.00 | 4,660.00 | 121,078 |
| 2025-11-26 | 4,740.00 | 4,745.00 | 4,635.00 | 4,730.00 | 4,730.00 | 108,817 |
| 2025-11-25 | 4,795.00 | 4,805.00 | 4,645.00 | 4,710.00 | 4,710.00 | 320,749 |
| 2025-11-24 | 4,530.00 | 4,575.00 | 4,365.00 | 4,370.00 | 4,370.00 | 120,821 |
| 2025-11-21 | 4,580.00 | 4,650.00 | 4,495.00 | 4,500.00 | 4,500.00 | 205,232 |
| 2025-11-20 | 4,840.00 | 4,930.00 | 4,770.00 | 4,820.00 | 4,820.00 | 98,108 |
| 2025-11-19 | 4,810.00 | 4,875.00 | 4,640.00 | 4,715.00 | 4,715.00 | 146,915 |
| 2025-11-18 | 5,070.00 | 5,110.00 | 4,840.00 | 4,840.00 | 4,840.00 | 230,926 |
| 2025-11-17 | 5,250.00 | 5,270.00 | 5,120.00 | 5,180.00 | 5,180.00 | 123,953 |
| 2025-11-14 | 5,200.00 | 5,290.00 | 5,110.00 | 5,130.00 | 5,130.00 | 285,984 |
| 2025-11-13 | 5,500.00 | 5,540.00 | 5,330.00 | 5,410.00 | 5,410.00 | 280,713 |
| 2025-11-12 | 5,640.00 | 5,650.00 | 5,390.00 | 5,570.00 | 5,570.00 | 425,008 |
| 2025-11-11 | 5,750.00 | 5,830.00 | 5,480.00 | 5,650.00 | 5,650.00 | 1,128,104 |
| 2025-11-10 | 5,600.00 | 5,900.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1,882,419 |
| 2025-11-07 | 5,200.00 | 5,380.00 | 5,110.00 | 5,140.00 | 5,140.00 | 327,588 |
| 2025-11-06 | 5,600.00 | 5,740.00 | 5,330.00 | 5,460.00 | 5,460.00 | 729,757 |
| 2025-11-05 | 5,410.00 | 5,470.00 | 5,080.00 | 5,230.00 | 5,230.00 | 545,947 |
| 2025-11-04 | 6,030.00 | 6,030.00 | 5,570.00 | 5,650.00 | 5,650.00 | 1,312,940 |
| 2025-11-03 | 5,510.00 | 5,780.00 | 5,430.00 | 5,600.00 | 5,600.00 | 1,710,004 |
| 2025-10-31 | 5,450.00 | 5,650.00 | 5,340.00 | 5,520.00 | 5,520.00 | 826,657 |
| 2025-10-30 | 5,490.00 | 5,500.00 | 5,260.00 | 5,310.00 | 5,310.00 | 583,694 |
| 2025-10-29 | 5,660.00 | 5,710.00 | 5,480.00 | 5,590.00 | 5,590.00 | 971,811 |
| 2025-10-28 | 5,290.00 | 6,100.00 | 5,150.00 | 5,610.00 | 5,610.00 | 9,905,897 |
| 2025-10-27 | 4,920.00 | 5,010.00 | 4,890.00 | 4,910.00 | 4,910.00 | 95,816 |
| 2025-10-24 | 4,850.00 | 4,910.00 | 4,640.00 | 4,900.00 | 4,900.00 | 106,420 |
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.