HBL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,170.00 | 4,415.00 | 4,170.00 | 4,240.00 | 4,240.00 | 531,224 |
| 2024-10-25 | 4,335.00 | 4,485.00 | 4,165.00 | 4,170.00 | 4,170.00 | 663,071 |
| 2024-10-24 | 4,560.00 | 4,600.00 | 4,295.00 | 4,295.00 | 4,295.00 | 598,514 |
| 2024-10-23 | 4,610.00 | 4,695.00 | 4,510.00 | 4,600.00 | 4,600.00 | 483,255 |
| 2024-10-22 | 4,910.00 | 4,975.00 | 4,645.00 | 4,645.00 | 4,645.00 | 785,056 |
| 2024-10-21 | 5,160.00 | 5,210.00 | 4,940.00 | 4,950.00 | 4,950.00 | 902,746 |
| 2024-10-18 | 5,330.00 | 5,450.00 | 5,150.00 | 5,180.00 | 5,180.00 | 1,529,441 |
| 2024-10-17 | 5,260.00 | 5,350.00 | 5,130.00 | 5,240.00 | 5,240.00 | 1,414,185 |
| 2024-10-16 | 5,030.00 | 5,580.00 | 5,030.00 | 5,260.00 | 5,260.00 | 11,244,630 |
| 2024-10-15 | 4,925.00 | 5,150.00 | 4,905.00 | 4,950.00 | 4,950.00 | 1,266,980 |
| 2024-10-14 | 5,260.00 | 5,270.00 | 4,925.00 | 4,925.00 | 4,925.00 | 937,518 |
| 2024-10-11 | 5,310.00 | 5,380.00 | 5,130.00 | 5,250.00 | 5,250.00 | 1,340,912 |
| 2024-10-10 | 4,960.00 | 5,590.00 | 4,960.00 | 5,320.00 | 5,320.00 | 12,389,170 |
| 2024-10-08 | 4,910.00 | 4,955.00 | 4,765.00 | 4,810.00 | 4,810.00 | 675,702 |
| 2024-10-07 | 4,550.00 | 5,250.00 | 4,550.00 | 4,890.00 | 4,890.00 | 7,065,347 |
| 2024-10-04 | 4,620.00 | 4,900.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,021,684 |
| 2024-10-02 | 4,525.00 | 4,945.00 | 4,525.00 | 4,640.00 | 4,640.00 | 937,016 |
| 2024-09-30 | 5,020.00 | 5,040.00 | 4,660.00 | 4,700.00 | 4,700.00 | 755,085 |
| 2024-09-27 | 5,190.00 | 5,220.00 | 5,010.00 | 5,010.00 | 5,010.00 | 686,875 |
| 2024-09-26 | 5,170.00 | 5,270.00 | 5,130.00 | 5,160.00 | 5,160.00 | 674,007 |
| 2024-09-25 | 5,250.00 | 5,350.00 | 5,140.00 | 5,140.00 | 5,140.00 | 1,137,796 |
| 2024-09-24 | 5,150.00 | 5,400.00 | 5,150.00 | 5,250.00 | 5,250.00 | 1,552,513 |
| 2024-09-23 | 5,150.00 | 5,540.00 | 4,955.00 | 5,150.00 | 5,150.00 | 2,624,182 |
| 2024-09-20 | 5,310.00 | 5,390.00 | 5,190.00 | 5,190.00 | 5,190.00 | 1,008,826 |
| 2024-09-19 | 5,260.00 | 5,410.00 | 5,080.00 | 5,240.00 | 5,240.00 | 1,558,032 |
| 2024-09-13 | 5,210.00 | 5,640.00 | 4,960.00 | 5,250.00 | 5,250.00 | 4,529,194 |
| 2024-09-12 | 5,270.00 | 5,330.00 | 5,160.00 | 5,210.00 | 5,210.00 | 882,544 |
| 2024-09-11 | 5,490.00 | 5,740.00 | 5,100.00 | 5,170.00 | 5,170.00 | 1,935,669 |
| 2024-09-10 | 5,690.00 | 6,190.00 | 5,460.00 | 5,540.00 | 5,540.00 | 4,288,626 |
| 2024-09-09 | 5,590.00 | 5,920.00 | 5,250.00 | 5,640.00 | 5,640.00 | 2,867,190 |
| 2024-09-06 | 6,370.00 | 6,930.00 | 5,740.00 | 5,740.00 | 5,740.00 | 17,785,311 |
| 2024-09-05 | 5,650.00 | 6,120.00 | 5,260.00 | 6,060.00 | 6,060.00 | 6,629,161 |
| 2024-09-04 | 5,900.00 | 6,050.00 | 5,560.00 | 5,620.00 | 5,620.00 | 2,088,867 |
| 2024-09-03 | 6,110.00 | 6,940.00 | 6,050.00 | 6,220.00 | 6,220.00 | 15,594,760 |
| 2024-09-02 | 6,020.00 | 6,350.00 | 5,870.00 | 6,110.00 | 6,110.00 | 5,333,917 |
| 2024-08-30 | 6,080.00 | 6,270.00 | 5,900.00 | 6,110.00 | 6,110.00 | 5,386,301 |
| 2024-08-29 | 6,050.00 | 7,000.00 | 5,860.00 | 6,110.00 | 6,110.00 | 43,921,121 |
| 2024-08-28 | 5,610.00 | 5,960.00 | 5,380.00 | 5,500.00 | 5,500.00 | 4,586,563 |
| 2024-08-27 | 5,720.00 | 6,120.00 | 5,650.00 | 5,710.00 | 5,710.00 | 5,819,586 |
| 2024-08-26 | 5,410.00 | 6,330.00 | 5,390.00 | 5,730.00 | 5,730.00 | 22,856,449 |
| 2024-08-23 | 4,805.00 | 5,830.00 | 4,800.00 | 5,290.00 | 5,290.00 | 29,213,000 |
| 2024-08-22 | 5,270.00 | 5,350.00 | 4,610.00 | 4,770.00 | 4,770.00 | 2,879,070 |
| 2024-08-21 | 5,360.00 | 5,460.00 | 5,080.00 | 5,350.00 | 5,350.00 | 3,658,657 |
| 2024-08-20 | 4,550.00 | 5,730.00 | 4,450.00 | 5,480.00 | 5,480.00 | 26,810,170 |
| 2024-08-19 | 4,665.00 | 4,825.00 | 4,415.00 | 4,585.00 | 4,585.00 | 2,012,094 |
| 2024-08-16 | 4,670.00 | 4,740.00 | 4,480.00 | 4,575.00 | 4,575.00 | 1,366,348 |
| 2024-08-14 | 4,655.00 | 5,100.00 | 4,600.00 | 4,720.00 | 4,720.00 | 6,329,765 |
| 2024-08-13 | 4,520.00 | 5,500.00 | 4,450.00 | 4,910.00 | 4,910.00 | 27,225,090 |
| 2024-08-12 | 3,600.00 | 4,645.00 | 3,590.00 | 4,555.00 | 4,555.00 | 12,425,340 |
| 2024-08-09 | 3,550.00 | 4,045.00 | 3,550.00 | 3,655.00 | 3,655.00 | 1,475,815 |
| 2024-08-08 | 3,510.00 | 3,900.00 | 3,495.00 | 3,520.00 | 3,520.00 | 606,022 |
| 2024-08-07 | 3,615.00 | 3,725.00 | 3,615.00 | 3,680.00 | 3,680.00 | 97,388 |
| 2024-08-06 | 3,215.00 | 3,700.00 | 3,215.00 | 3,670.00 | 3,670.00 | 285,288 |
| 2024-08-05 | 3,905.00 | 3,990.00 | 3,195.00 | 3,340.00 | 3,340.00 | 297,680 |
| 2024-08-02 | 4,300.00 | 4,300.00 | 4,015.00 | 4,045.00 | 4,045.00 | 242,804 |
| 2024-08-01 | 4,125.00 | 4,670.00 | 4,125.00 | 4,320.00 | 4,320.00 | 1,489,393 |
| 2024-07-31 | 4,070.00 | 4,080.00 | 3,980.00 | 4,080.00 | 4,080.00 | 126,193 |
| 2024-07-30 | 4,230.00 | 4,230.00 | 4,060.00 | 4,060.00 | 4,060.00 | 80,249 |
| 2024-07-29 | 4,060.00 | 4,230.00 | 4,060.00 | 4,170.00 | 4,170.00 | 103,011 |
| 2024-07-26 | 4,300.00 | 4,300.00 | 4,090.00 | 4,100.00 | 4,100.00 | 118,545 |
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.