HBL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4,585.00 | 4,680.00 | 4,555.00 | 4,640.00 | 4,640.00 | 1,032,879 |
| 2025-01-21 | 4,510.00 | 4,695.00 | 4,370.00 | 4,670.00 | 4,670.00 | 2,165,425 |
| 2025-01-20 | 4,825.00 | 4,880.00 | 4,510.00 | 4,560.00 | 4,560.00 | 2,486,701 |
| 2025-01-17 | 4,560.00 | 5,170.00 | 4,500.00 | 4,705.00 | 4,705.00 | 14,698,250 |
| 2025-01-16 | 4,685.00 | 5,030.00 | 4,500.00 | 4,545.00 | 4,545.00 | 15,995,080 |
| 2025-01-15 | 4,055.00 | 4,720.00 | 3,995.00 | 4,260.00 | 4,260.00 | 18,297,119 |
| 2025-01-14 | 4,530.00 | 4,800.00 | 4,040.00 | 4,055.00 | 4,055.00 | 13,288,930 |
| 2025-01-13 | 3,945.00 | 4,075.00 | 3,795.00 | 4,040.00 | 4,040.00 | 3,617,359 |
| 2025-01-10 | 4,190.00 | 4,190.00 | 3,830.00 | 3,885.00 | 3,885.00 | 2,064,194 |
| 2025-01-09 | 3,315.00 | 4,290.00 | 3,260.00 | 4,110.00 | 4,110.00 | 15,018,380 |
| 2025-01-08 | 3,345.00 | 3,365.00 | 3,290.00 | 3,320.00 | 3,320.00 | 96,171 |
| 2025-01-07 | 3,410.00 | 3,435.00 | 3,345.00 | 3,370.00 | 3,370.00 | 101,597 |
| 2025-01-06 | 3,265.00 | 3,435.00 | 3,265.00 | 3,410.00 | 3,410.00 | 224,994 |
| 2025-01-03 | 3,265.00 | 3,350.00 | 3,225.00 | 3,260.00 | 3,260.00 | 97,159 |
| 2025-01-02 | 3,110.00 | 3,275.00 | 3,110.00 | 3,265.00 | 3,265.00 | 148,038 |
| 2024-12-30 | 2,980.00 | 3,120.00 | 2,980.00 | 3,110.00 | 3,110.00 | 74,707 |
| 2024-12-27 | 3,055.00 | 3,125.00 | 2,990.00 | 3,055.00 | 3,055.00 | 132,768 |
| 2024-12-26 | 3,200.00 | 3,220.00 | 3,100.00 | 3,100.00 | 3,100.00 | 82,558 |
| 2024-12-24 | 3,230.00 | 3,265.00 | 3,170.00 | 3,190.00 | 3,190.00 | 100,764 |
| 2024-12-23 | 3,170.00 | 3,285.00 | 3,170.00 | 3,240.00 | 3,240.00 | 71,206 |
| 2024-12-20 | 3,275.00 | 3,275.00 | 3,115.00 | 3,170.00 | 3,170.00 | 129,838 |
| 2024-12-19 | 3,235.00 | 3,335.00 | 3,215.00 | 3,290.00 | 3,290.00 | 86,286 |
| 2024-12-18 | 3,330.00 | 3,390.00 | 3,300.00 | 3,385.00 | 3,385.00 | 110,292 |
| 2024-12-17 | 3,350.00 | 3,375.00 | 3,265.00 | 3,370.00 | 3,370.00 | 146,915 |
| 2024-12-16 | 3,330.00 | 3,385.00 | 3,315.00 | 3,350.00 | 3,350.00 | 100,570 |
| 2024-12-13 | 3,170.00 | 3,325.00 | 3,165.00 | 3,310.00 | 3,310.00 | 170,712 |
| 2024-12-12 | 3,290.00 | 3,290.00 | 3,145.00 | 3,205.00 | 3,205.00 | 177,661 |
| 2024-12-11 | 2,980.00 | 3,345.00 | 2,980.00 | 3,290.00 | 3,290.00 | 439,855 |
| 2024-12-10 | 2,785.00 | 3,000.00 | 2,785.00 | 3,000.00 | 3,000.00 | 359,487 |
| 2024-12-09 | 2,965.00 | 3,080.00 | 2,770.00 | 2,790.00 | 2,790.00 | 535,648 |
| 2024-12-06 | 3,230.00 | 3,275.00 | 2,985.00 | 3,105.00 | 3,105.00 | 429,982 |
| 2024-12-05 | 3,450.00 | 3,450.00 | 3,210.00 | 3,265.00 | 3,265.00 | 195,605 |
| 2024-12-04 | 3,480.00 | 3,530.00 | 3,360.00 | 3,385.00 | 3,385.00 | 327,369 |
| 2024-12-03 | 3,560.00 | 3,680.00 | 3,530.00 | 3,615.00 | 3,615.00 | 278,173 |
| 2024-12-02 | 3,700.00 | 3,855.00 | 3,610.00 | 3,610.00 | 3,610.00 | 333,731 |
| 2024-11-29 | 3,730.00 | 3,860.00 | 3,595.00 | 3,700.00 | 3,700.00 | 511,811 |
| 2024-11-28 | 3,640.00 | 3,850.00 | 3,590.00 | 3,730.00 | 3,730.00 | 288,958 |
| 2024-11-27 | 3,700.00 | 3,720.00 | 3,600.00 | 3,645.00 | 3,645.00 | 155,840 |
| 2024-11-26 | 3,740.00 | 3,745.00 | 3,615.00 | 3,700.00 | 3,700.00 | 237,955 |
| 2024-11-25 | 3,455.00 | 3,715.00 | 3,455.00 | 3,670.00 | 3,670.00 | 423,980 |
| 2024-11-22 | 3,395.00 | 3,560.00 | 3,395.00 | 3,450.00 | 3,450.00 | 171,824 |
| 2024-11-21 | 3,490.00 | 3,500.00 | 3,400.00 | 3,405.00 | 3,405.00 | 163,861 |
| 2024-11-20 | 3,520.00 | 3,580.00 | 3,400.00 | 3,490.00 | 3,490.00 | 150,589 |
| 2024-11-19 | 3,595.00 | 3,630.00 | 3,520.00 | 3,545.00 | 3,545.00 | 157,015 |
| 2024-11-18 | 3,455.00 | 3,640.00 | 3,415.00 | 3,595.00 | 3,595.00 | 219,204 |
| 2024-11-15 | 3,375.00 | 3,520.00 | 3,360.00 | 3,480.00 | 3,480.00 | 271,921 |
| 2024-11-14 | 3,555.00 | 3,660.00 | 3,470.00 | 3,475.00 | 3,475.00 | 224,320 |
| 2024-11-13 | 3,610.00 | 3,770.00 | 3,520.00 | 3,540.00 | 3,540.00 | 268,486 |
| 2024-11-12 | 3,725.00 | 3,810.00 | 3,610.00 | 3,640.00 | 3,640.00 | 398,687 |
| 2024-11-11 | 4,055.00 | 4,140.00 | 3,800.00 | 3,805.00 | 3,805.00 | 439,413 |
| 2024-11-08 | 3,950.00 | 4,080.00 | 3,950.00 | 4,015.00 | 4,015.00 | 228,397 |
| 2024-11-07 | 4,090.00 | 4,090.00 | 3,920.00 | 3,970.00 | 3,970.00 | 219,865 |
| 2024-11-06 | 4,130.00 | 4,270.00 | 3,975.00 | 4,010.00 | 4,010.00 | 654,972 |
| 2024-11-05 | 4,015.00 | 4,140.00 | 4,015.00 | 4,035.00 | 4,035.00 | 242,558 |
| 2024-11-04 | 3,925.00 | 4,070.00 | 3,885.00 | 4,060.00 | 4,060.00 | 217,265 |
| 2024-11-01 | 4,000.00 | 4,040.00 | 3,930.00 | 3,930.00 | 3,930.00 | 255,325 |
| 2024-10-31 | 4,110.00 | 4,135.00 | 4,005.00 | 4,040.00 | 4,040.00 | 294,496 |
| 2024-10-30 | 4,185.00 | 4,280.00 | 4,110.00 | 4,110.00 | 4,110.00 | 319,504 |
| 2024-10-29 | 4,240.00 | 4,260.00 | 4,070.00 | 4,165.00 | 4,165.00 | 308,677 |
| 2024-10-28 | 4,170.00 | 4,415.00 | 4,170.00 | 4,240.00 | 4,240.00 | 531,224 |
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.