HBL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,650.00 | 5,730.00 | 5,600.00 | 5,730.00 | 5,730.00 | 569,347 |
| 2025-04-22 | 5,490.00 | 5,600.00 | 5,430.00 | 5,560.00 | 5,560.00 | 339,201 |
| 2025-04-21 | 5,550.00 | 5,730.00 | 5,500.00 | 5,570.00 | 5,570.00 | 527,591 |
| 2025-04-18 | 5,710.00 | 5,780.00 | 5,520.00 | 5,580.00 | 5,580.00 | 673,589 |
| 2025-04-17 | 5,600.00 | 5,890.00 | 5,570.00 | 5,730.00 | 5,730.00 | 854,319 |
| 2025-04-16 | 5,850.00 | 6,010.00 | 5,660.00 | 5,690.00 | 5,690.00 | 1,129,751 |
| 2025-04-15 | 5,940.00 | 6,010.00 | 5,860.00 | 5,940.00 | 5,940.00 | 909,765 |
| 2025-04-14 | 5,870.00 | 6,080.00 | 5,830.00 | 5,920.00 | 5,920.00 | 1,528,524 |
| 2025-04-11 | 5,380.00 | 6,050.00 | 5,340.00 | 5,870.00 | 5,870.00 | 2,938,375 |
| 2025-04-10 | 5,750.00 | 5,750.00 | 5,450.00 | 5,470.00 | 5,470.00 | 994,257 |
| 2025-04-09 | 5,030.00 | 5,420.00 | 5,030.00 | 5,230.00 | 5,230.00 | 725,689 |
| 2025-04-08 | 5,480.00 | 5,630.00 | 5,200.00 | 5,220.00 | 5,220.00 | 954,749 |
| 2025-04-07 | 5,720.00 | 5,750.00 | 5,300.00 | 5,310.00 | 5,310.00 | 1,127,801 |
| 2025-04-04 | 5,980.00 | 6,200.00 | 5,680.00 | 6,020.00 | 6,020.00 | 1,498,638 |
| 2025-04-03 | 6,120.00 | 6,360.00 | 6,070.00 | 6,180.00 | 6,180.00 | 1,355,499 |
| 2025-04-02 | 6,480.00 | 6,530.00 | 6,240.00 | 6,360.00 | 6,360.00 | 2,573,575 |
| 2025-04-01 | 5,520.00 | 6,740.00 | 5,520.00 | 6,530.00 | 6,530.00 | 21,276,730 |
| 2025-03-31 | 5,800.00 | 5,900.00 | 5,420.00 | 5,430.00 | 5,430.00 | 1,041,533 |
| 2025-03-28 | 5,840.00 | 6,210.00 | 5,680.00 | 6,050.00 | 6,050.00 | 1,675,993 |
| 2025-03-27 | 5,890.00 | 5,980.00 | 5,780.00 | 5,830.00 | 5,830.00 | 931,022 |
| 2025-03-26 | 5,950.00 | 6,220.00 | 5,930.00 | 6,050.00 | 6,050.00 | 1,189,256 |
| 2025-03-25 | 6,560.00 | 6,610.00 | 5,980.00 | 5,980.00 | 5,980.00 | 1,636,597 |
| 2025-03-24 | 6,370.00 | 6,500.00 | 6,160.00 | 6,360.00 | 6,360.00 | 1,570,670 |
| 2025-03-21 | 6,460.00 | 6,750.00 | 6,410.00 | 6,480.00 | 6,480.00 | 1,926,567 |
| 2025-03-20 | 6,820.00 | 6,895.00 | 6,500.00 | 6,530.00 | 6,530.00 | 1,877,676 |
| 2025-03-19 | 7,020.00 | 7,090.00 | 6,800.00 | 6,870.00 | 6,870.00 | 2,135,545 |
| 2025-03-18 | 7,420.00 | 7,580.00 | 7,150.00 | 7,150.00 | 7,150.00 | 2,861,046 |
| 2025-03-17 | 7,150.00 | 8,180.00 | 7,090.00 | 7,360.00 | 7,360.00 | 24,126,779 |
| 2025-03-14 | 6,660.00 | 7,250.00 | 6,570.00 | 7,150.00 | 7,150.00 | 17,764,010 |
| 2025-03-13 | 6,280.00 | 6,900.00 | 6,200.00 | 6,830.00 | 6,830.00 | 6,859,588 |
| 2025-03-12 | 6,400.00 | 6,580.00 | 6,180.00 | 6,290.00 | 6,290.00 | 2,036,032 |
| 2025-03-11 | 5,990.00 | 6,490.00 | 5,970.00 | 6,480.00 | 6,480.00 | 2,453,970 |
| 2025-03-10 | 6,520.00 | 7,040.00 | 6,340.00 | 6,410.00 | 6,410.00 | 6,983,701 |
| 2025-03-07 | 6,240.00 | 6,500.00 | 6,120.00 | 6,490.00 | 6,490.00 | 3,555,231 |
| 2025-03-06 | 6,610.00 | 6,780.00 | 6,250.00 | 6,290.00 | 6,290.00 | 6,597,160 |
| 2025-03-05 | 6,130.00 | 6,260.00 | 5,890.00 | 6,220.00 | 6,220.00 | 2,859,483 |
| 2025-03-04 | 5,810.00 | 6,300.00 | 5,750.00 | 6,170.00 | 6,170.00 | 3,222,070 |
| 2025-02-28 | 5,800.00 | 6,240.00 | 5,650.00 | 6,040.00 | 6,040.00 | 4,257,544 |
| 2025-02-27 | 6,070.00 | 6,090.00 | 5,710.00 | 5,710.00 | 5,710.00 | 1,381,496 |
| 2025-02-26 | 6,010.00 | 6,160.00 | 5,870.00 | 5,970.00 | 5,970.00 | 1,576,139 |
| 2025-02-25 | 6,070.00 | 6,860.00 | 6,020.00 | 6,060.00 | 6,060.00 | 20,817,279 |
| 2025-02-24 | 5,700.00 | 5,850.00 | 5,520.00 | 5,840.00 | 5,840.00 | 1,561,351 |
| 2025-02-21 | 5,890.00 | 6,140.00 | 5,870.00 | 5,870.00 | 5,870.00 | 1,144,788 |
| 2025-02-20 | 6,430.00 | 6,440.00 | 6,010.00 | 6,010.00 | 6,010.00 | 2,309,973 |
| 2025-02-19 | 6,080.00 | 6,890.00 | 6,020.00 | 6,660.00 | 6,660.00 | 17,197,160 |
| 2025-02-18 | 6,020.00 | 6,130.00 | 5,930.00 | 6,080.00 | 6,080.00 | 1,702,500 |
| 2025-02-17 | 6,280.00 | 6,540.00 | 6,040.00 | 6,110.00 | 6,110.00 | 4,711,604 |
| 2025-02-14 | 6,070.00 | 6,430.00 | 5,920.00 | 6,100.00 | 6,100.00 | 3,338,584 |
| 2025-02-13 | 6,410.00 | 6,640.00 | 5,970.00 | 6,200.00 | 6,200.00 | 5,538,827 |
| 2025-02-12 | 6,720.00 | 6,760.00 | 6,090.00 | 6,150.00 | 6,150.00 | 5,315,077 |
| 2025-02-11 | 5,950.00 | 7,340.00 | 5,850.00 | 6,700.00 | 6,700.00 | 39,989,781 |
| 2025-02-10 | 4,865.00 | 6,120.00 | 4,760.00 | 5,760.00 | 5,760.00 | 28,829,660 |
| 2025-02-07 | 5,320.00 | 5,600.00 | 4,805.00 | 4,895.00 | 4,895.00 | 11,166,930 |
| 2025-02-06 | 4,035.00 | 4,545.00 | 3,905.00 | 4,545.00 | 4,545.00 | 4,332,438 |
| 2025-02-05 | 3,865.00 | 4,030.00 | 3,865.00 | 3,995.00 | 3,995.00 | 370,789 |
| 2025-02-04 | 3,825.00 | 3,945.00 | 3,825.00 | 3,895.00 | 3,895.00 | 378,193 |
| 2025-02-03 | 4,050.00 | 4,050.00 | 3,765.00 | 3,770.00 | 3,770.00 | 549,859 |
| 2025-01-31 | 4,060.00 | 4,180.00 | 4,020.00 | 4,140.00 | 4,140.00 | 601,801 |
| 2025-01-24 | 4,315.00 | 4,370.00 | 4,155.00 | 4,170.00 | 4,170.00 | 546,452 |
| 2025-01-23 | 4,620.00 | 4,625.00 | 4,300.00 | 4,300.00 | 4,300.00 | 878,488 |
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.