HBL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4,760.00 | 4,885.00 | 4,740.00 | 4,785.00 | 4,785.00 | 66,787 |
| 2025-10-22 | 4,880.00 | 4,905.00 | 4,770.00 | 4,820.00 | 4,820.00 | 109,135 |
| 2025-10-21 | 4,995.00 | 5,040.00 | 4,850.00 | 4,880.00 | 4,880.00 | 147,804 |
| 2025-10-20 | 4,885.00 | 4,985.00 | 4,850.00 | 4,885.00 | 4,885.00 | 78,333 |
| 2025-10-17 | 4,980.00 | 4,980.00 | 4,830.00 | 4,830.00 | 4,830.00 | 106,798 |
| 2025-10-16 | 5,040.00 | 5,060.00 | 4,930.00 | 4,965.00 | 4,965.00 | 206,133 |
| 2025-10-15 | 4,930.00 | 5,100.00 | 4,905.00 | 5,080.00 | 5,080.00 | 125,707 |
| 2025-10-14 | 5,090.00 | 5,180.00 | 4,805.00 | 4,875.00 | 4,875.00 | 224,585 |
| 2025-10-13 | 4,940.00 | 5,050.00 | 4,895.00 | 4,990.00 | 4,990.00 | 116,785 |
| 2025-10-10 | 5,160.00 | 5,220.00 | 5,070.00 | 5,140.00 | 5,140.00 | 240,744 |
| 2025-10-02 | 5,060.00 | 5,140.00 | 4,995.00 | 5,010.00 | 5,010.00 | 125,096 |
| 2025-10-01 | 4,980.00 | 5,140.00 | 4,980.00 | 5,020.00 | 5,020.00 | 268,442 |
| 2025-09-30 | 5,100.00 | 5,170.00 | 4,930.00 | 4,980.00 | 4,980.00 | 210,484 |
| 2025-09-29 | 5,120.00 | 5,190.00 | 4,940.00 | 5,080.00 | 5,080.00 | 348,904 |
| 2025-09-26 | 4,915.00 | 4,960.00 | 4,710.00 | 4,760.00 | 4,760.00 | 115,532 |
| 2025-09-25 | 5,040.00 | 5,070.00 | 4,920.00 | 4,950.00 | 4,950.00 | 96,668 |
| 2025-09-24 | 5,020.00 | 5,090.00 | 4,930.00 | 5,080.00 | 5,080.00 | 139,055 |
| 2025-09-23 | 5,210.00 | 5,210.00 | 5,000.00 | 5,060.00 | 5,060.00 | 164,146 |
| 2025-09-22 | 5,180.00 | 5,260.00 | 5,090.00 | 5,110.00 | 5,110.00 | 231,018 |
| 2025-09-19 | 5,250.00 | 5,250.00 | 5,060.00 | 5,110.00 | 5,110.00 | 280,775 |
| 2025-09-18 | 4,990.00 | 5,340.00 | 4,905.00 | 5,090.00 | 5,090.00 | 953,898 |
| 2025-09-17 | 4,995.00 | 4,995.00 | 4,870.00 | 4,885.00 | 4,885.00 | 221,857 |
| 2025-09-16 | 4,850.00 | 5,060.00 | 4,810.00 | 5,050.00 | 5,050.00 | 644,963 |
| 2025-09-15 | 4,810.00 | 4,810.00 | 4,725.00 | 4,770.00 | 4,770.00 | 61,888 |
| 2025-09-12 | 4,720.00 | 4,850.00 | 4,700.00 | 4,795.00 | 4,795.00 | 142,375 |
| 2025-09-11 | 4,690.00 | 4,745.00 | 4,650.00 | 4,710.00 | 4,710.00 | 104,439 |
| 2025-09-10 | 4,650.00 | 4,695.00 | 4,600.00 | 4,640.00 | 4,640.00 | 61,136 |
| 2025-09-09 | 4,550.00 | 4,685.00 | 4,550.00 | 4,650.00 | 4,650.00 | 48,524 |
| 2025-09-08 | 4,640.00 | 4,685.00 | 4,630.00 | 4,640.00 | 4,640.00 | 37,235 |
| 2025-09-05 | 4,615.00 | 4,750.00 | 4,615.00 | 4,670.00 | 4,670.00 | 90,942 |
| 2025-09-04 | 4,500.00 | 4,660.00 | 4,500.00 | 4,650.00 | 4,650.00 | 89,834 |
| 2025-09-03 | 4,575.00 | 4,595.00 | 4,490.00 | 4,520.00 | 4,520.00 | 44,209 |
| 2025-09-02 | 4,400.00 | 4,640.00 | 4,400.00 | 4,570.00 | 4,570.00 | 91,052 |
| 2025-09-01 | 4,465.00 | 4,650.00 | 4,380.00 | 4,415.00 | 4,415.00 | 63,990 |
| 2025-08-29 | 4,750.00 | 4,755.00 | 4,545.00 | 4,545.00 | 4,545.00 | 73,822 |
| 2025-08-28 | 4,550.00 | 4,590.00 | 4,415.00 | 4,565.00 | 4,565.00 | 54,122 |
| 2025-08-27 | 4,590.00 | 4,730.00 | 4,545.00 | 4,600.00 | 4,600.00 | 140,416 |
| 2025-08-26 | 4,465.00 | 4,595.00 | 4,460.00 | 4,505.00 | 4,505.00 | 89,818 |
| 2025-08-25 | 4,385.00 | 4,505.00 | 4,385.00 | 4,505.00 | 4,505.00 | 84,264 |
| 2025-08-22 | 4,365.00 | 4,435.00 | 4,300.00 | 4,385.00 | 4,385.00 | 55,981 |
| 2025-08-21 | 4,340.00 | 4,415.00 | 4,310.00 | 4,340.00 | 4,340.00 | 58,945 |
| 2025-08-20 | 4,305.00 | 4,445.00 | 4,250.00 | 4,355.00 | 4,355.00 | 102,632 |
| 2025-08-19 | 4,590.00 | 4,630.00 | 4,460.00 | 4,460.00 | 4,460.00 | 60,823 |
| 2025-08-18 | 4,645.00 | 4,680.00 | 4,520.00 | 4,590.00 | 4,590.00 | 51,751 |
| 2025-08-14 | 4,725.00 | 4,730.00 | 4,650.00 | 4,690.00 | 4,690.00 | 54,353 |
| 2025-08-13 | 4,755.00 | 4,795.00 | 4,650.00 | 4,720.00 | 4,720.00 | 64,290 |
| 2025-08-12 | 4,755.00 | 4,850.00 | 4,715.00 | 4,740.00 | 4,740.00 | 70,920 |
| 2025-08-11 | 4,765.00 | 4,840.00 | 4,765.00 | 4,800.00 | 4,800.00 | 76,235 |
| 2025-08-08 | 4,740.00 | 4,835.00 | 4,740.00 | 4,800.00 | 4,800.00 | 96,406 |
| 2025-08-07 | 4,700.00 | 4,790.00 | 4,685.00 | 4,740.00 | 4,740.00 | 89,385 |
| 2025-08-06 | 4,680.00 | 4,765.00 | 4,630.00 | 4,740.00 | 4,740.00 | 46,074 |
| 2025-08-05 | 4,635.00 | 4,785.00 | 4,635.00 | 4,700.00 | 4,700.00 | 60,913 |
| 2025-08-04 | 4,420.00 | 4,595.00 | 4,415.00 | 4,580.00 | 4,580.00 | 69,169 |
| 2025-08-01 | 4,600.00 | 4,675.00 | 4,440.00 | 4,440.00 | 4,440.00 | 118,918 |
| 2025-07-31 | 4,740.00 | 4,765.00 | 4,650.00 | 4,650.00 | 4,650.00 | 65,311 |
| 2025-07-30 | 4,705.00 | 4,770.00 | 4,685.00 | 4,700.00 | 4,700.00 | 60,659 |
| 2025-07-29 | 4,750.00 | 4,800.00 | 4,650.00 | 4,700.00 | 4,700.00 | 78,455 |
| 2025-07-28 | 4,730.00 | 4,810.00 | 4,705.00 | 4,775.00 | 4,775.00 | 64,095 |
| 2025-07-25 | 4,760.00 | 4,790.00 | 4,645.00 | 4,730.00 | 4,730.00 | 90,111 |
| 2025-07-24 | 4,810.00 | 4,865.00 | 4,795.00 | 4,795.00 | 4,795.00 | 56,309 |
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.