HBL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4,880.00 | 4,920.00 | 4,650.00 | 4,800.00 | 4,800.00 | 118,154 |
| 2025-07-22 | 4,995.00 | 5,040.00 | 4,885.00 | 4,890.00 | 4,890.00 | 85,712 |
| 2025-07-21 | 4,920.00 | 4,990.00 | 4,920.00 | 4,960.00 | 4,960.00 | 46,481 |
| 2025-07-18 | 5,020.00 | 5,020.00 | 4,930.00 | 4,945.00 | 4,945.00 | 72,979 |
| 2025-07-17 | 4,990.00 | 5,010.00 | 4,910.00 | 4,995.00 | 4,995.00 | 108,623 |
| 2025-07-16 | 4,990.00 | 5,040.00 | 4,970.00 | 4,995.00 | 4,995.00 | 87,737 |
| 2025-07-15 | 4,970.00 | 5,040.00 | 4,950.00 | 5,030.00 | 5,030.00 | 98,475 |
| 2025-07-14 | 5,060.00 | 5,060.00 | 4,985.00 | 4,990.00 | 4,990.00 | 98,590 |
| 2025-07-11 | 5,050.00 | 5,100.00 | 5,030.00 | 5,040.00 | 5,040.00 | 91,482 |
| 2025-07-10 | 5,080.00 | 5,130.00 | 5,040.00 | 5,050.00 | 5,050.00 | 137,940 |
| 2025-07-09 | 5,080.00 | 5,110.00 | 5,020.00 | 5,050.00 | 5,050.00 | 74,956 |
| 2025-07-08 | 5,050.00 | 5,100.00 | 5,020.00 | 5,070.00 | 5,070.00 | 128,175 |
| 2025-07-07 | 5,150.00 | 5,150.00 | 5,020.00 | 5,050.00 | 5,050.00 | 149,677 |
| 2025-07-04 | 5,640.00 | 5,650.00 | 5,220.00 | 5,230.00 | 5,230.00 | 1,267,788 |
| 2025-07-03 | 4,985.00 | 5,070.00 | 4,925.00 | 5,070.00 | 5,070.00 | 118,733 |
| 2025-07-02 | 5,040.00 | 5,130.00 | 4,865.00 | 4,910.00 | 4,910.00 | 180,183 |
| 2025-07-01 | 5,060.00 | 5,160.00 | 5,010.00 | 5,050.00 | 5,050.00 | 97,727 |
| 2025-06-30 | 5,040.00 | 5,180.00 | 5,030.00 | 5,060.00 | 5,060.00 | 156,234 |
| 2025-06-27 | 5,240.00 | 5,260.00 | 5,060.00 | 5,060.00 | 5,060.00 | 320,033 |
| 2025-06-26 | 5,440.00 | 5,520.00 | 5,200.00 | 5,220.00 | 5,220.00 | 478,608 |
| 2025-06-25 | 5,630.00 | 5,630.00 | 5,390.00 | 5,390.00 | 5,390.00 | 468,302 |
| 2025-06-24 | 5,450.00 | 5,580.00 | 5,450.00 | 5,510.00 | 5,510.00 | 389,780 |
| 2025-06-23 | 5,340.00 | 5,390.00 | 5,230.00 | 5,360.00 | 5,360.00 | 487,995 |
| 2025-06-20 | 5,550.00 | 5,680.00 | 5,420.00 | 5,500.00 | 5,500.00 | 536,652 |
| 2025-06-19 | 5,690.00 | 5,760.00 | 5,540.00 | 5,550.00 | 5,550.00 | 1,025,260 |
| 2025-06-18 | 5,630.00 | 5,630.00 | 5,510.00 | 5,630.00 | 5,630.00 | 702,530 |
| 2025-06-17 | 5,370.00 | 5,960.00 | 5,340.00 | 5,660.00 | 5,660.00 | 7,578,988 |
| 2025-06-16 | 5,300.00 | 5,380.00 | 5,200.00 | 5,380.00 | 5,380.00 | 386,550 |
| 2025-06-13 | 5,590.00 | 5,750.00 | 5,330.00 | 5,420.00 | 5,420.00 | 1,457,810 |
| 2025-06-12 | 5,530.00 | 5,550.00 | 5,420.00 | 5,520.00 | 5,520.00 | 453,297 |
| 2025-06-11 | 5,470.00 | 5,615.00 | 5,460.00 | 5,560.00 | 5,560.00 | 807,482 |
| 2025-06-10 | 5,620.00 | 5,630.00 | 5,410.00 | 5,470.00 | 5,470.00 | 605,697 |
| 2025-06-09 | 5,580.00 | 5,670.00 | 5,440.00 | 5,510.00 | 5,510.00 | 1,054,338 |
| 2025-06-05 | 5,320.00 | 6,100.00 | 5,310.00 | 5,560.00 | 5,560.00 | 11,967,620 |
| 2025-06-04 | 5,170.00 | 5,250.00 | 5,170.00 | 5,220.00 | 5,220.00 | 372,834 |
| 2025-06-02 | 5,230.00 | 5,240.00 | 5,150.00 | 5,160.00 | 5,160.00 | 191,448 |
| 2025-05-30 | 5,280.00 | 5,310.00 | 5,160.00 | 5,180.00 | 5,180.00 | 441,216 |
| 2025-05-29 | 5,480.00 | 5,490.00 | 5,260.00 | 5,370.00 | 5,370.00 | 863,909 |
| 2025-05-28 | 5,410.00 | 5,510.00 | 5,310.00 | 5,380.00 | 5,380.00 | 1,125,107 |
| 2025-05-27 | 5,440.00 | 5,520.00 | 5,310.00 | 5,400.00 | 5,400.00 | 1,354,741 |
| 2025-05-26 | 4,740.00 | 5,740.00 | 4,730.00 | 5,440.00 | 5,440.00 | 12,019,710 |
| 2025-05-23 | 4,580.00 | 4,705.00 | 4,570.00 | 4,680.00 | 4,680.00 | 163,622 |
| 2025-05-22 | 4,845.00 | 4,845.00 | 4,625.00 | 4,630.00 | 4,630.00 | 289,712 |
| 2025-05-21 | 4,785.00 | 4,915.00 | 4,785.00 | 4,885.00 | 4,885.00 | 246,107 |
| 2025-05-20 | 4,830.00 | 4,935.00 | 4,725.00 | 4,785.00 | 4,785.00 | 312,092 |
| 2025-05-19 | 4,995.00 | 5,070.00 | 4,800.00 | 4,825.00 | 4,825.00 | 420,275 |
| 2025-05-16 | 5,370.00 | 5,440.00 | 5,070.00 | 5,090.00 | 5,090.00 | 441,871 |
| 2025-05-15 | 5,560.00 | 5,570.00 | 5,370.00 | 5,370.00 | 5,370.00 | 296,178 |
| 2025-05-14 | 5,440.00 | 5,590.00 | 5,410.00 | 5,560.00 | 5,560.00 | 570,401 |
| 2025-05-13 | 5,600.00 | 5,600.00 | 5,380.00 | 5,430.00 | 5,430.00 | 471,426 |
| 2025-05-12 | 5,300.00 | 5,410.00 | 5,230.00 | 5,400.00 | 5,400.00 | 366,077 |
| 2025-05-09 | 5,430.00 | 5,430.00 | 5,250.00 | 5,260.00 | 5,260.00 | 190,575 |
| 2025-05-08 | 5,420.00 | 5,510.00 | 5,350.00 | 5,420.00 | 5,420.00 | 286,496 |
| 2025-05-07 | 5,210.00 | 5,620.00 | 5,150.00 | 5,350.00 | 5,350.00 | 734,957 |
| 2025-05-02 | 5,210.00 | 5,290.00 | 5,120.00 | 5,200.00 | 5,200.00 | 164,251 |
| 2025-04-30 | 5,370.00 | 5,400.00 | 5,200.00 | 5,210.00 | 5,210.00 | 273,973 |
| 2025-04-29 | 5,410.00 | 5,470.00 | 5,310.00 | 5,370.00 | 5,370.00 | 230,942 |
| 2025-04-28 | 5,550.00 | 5,660.00 | 5,400.00 | 5,410.00 | 5,410.00 | 325,462 |
| 2025-04-25 | 5,600.00 | 5,680.00 | 5,530.00 | 5,560.00 | 5,560.00 | 409,957 |
| 2025-04-24 | 5,760.00 | 5,770.00 | 5,530.00 | 5,560.00 | 5,560.00 | 518,748 |
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.