HLB Co., Ltd. (KOSDAQ:028300)
South Korea flag South Korea · Delayed Price · Currency is KRW
38,700
+950 (2.52%)
Sep 1, 2025, 3:30 PM KST

HLB Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202538,000.0038,800.0037,400.0037,750.0037,750.00-514,811
Aug 28, 202536,950.0038,550.0036,700.0037,750.0037,750.000.67%514,119
Aug 27, 202538,350.0038,500.0037,000.0037,500.0037,500.00-1.06%546,113
Aug 26, 202536,700.0037,900.0036,200.0037,900.0037,900.002.29%1,014,445
Aug 25, 202537,500.0038,550.0036,950.0037,050.0037,050.00-0.94%610,022
Aug 22, 202539,650.0039,750.0036,750.0037,400.0037,400.00-5.08%941,382
Aug 21, 202538,600.0040,100.0038,550.0039,400.0039,400.003.28%576,186
Aug 20, 202538,500.0038,750.0037,650.0038,150.0038,150.00-2.55%614,943
Aug 19, 202539,000.0039,750.0038,600.0039,150.0039,150.00-1.14%612,221
Aug 18, 202539,800.0040,350.0039,150.0039,600.0039,600.00-4.12%612,280
Aug 14, 202541,900.0042,350.0040,400.0041,300.0041,300.00-1.08%462,243
Aug 13, 202541,100.0042,500.0040,900.0041,750.0041,750.002.20%564,807
Aug 12, 202542,000.0042,400.0040,800.0040,850.0040,850.000.12%478,740
Aug 11, 202540,900.0042,050.0039,700.0040,800.0040,800.00-4.23%1,442,923
Aug 8, 202543,800.0045,200.0042,450.0042,600.0042,600.00-4.48%846,014
Aug 7, 202546,250.0046,400.0044,400.0044,600.0044,600.00-4.09%607,285
Aug 6, 202547,700.0047,700.0046,350.0046,500.0046,500.00-2.21%321,187
Aug 5, 202547,800.0048,250.0047,350.0047,550.0047,550.00-0.63%288,121
Aug 4, 202545,450.0048,200.0044,600.0047,850.0047,850.003.91%526,230
Aug 1, 202546,950.0047,450.0045,800.0046,050.0046,050.00-4.06%530,160
Jul 31, 202548,050.0048,350.0046,800.0048,000.0048,000.00-0.10%767,772
Jul 30, 202548,400.0048,800.0047,500.0048,050.0048,050.00-1.94%547,791
Jul 29, 202549,100.0049,200.0048,400.0049,000.0049,000.00-1.11%351,423
Jul 28, 202550,000.0050,100.0049,050.0049,550.0049,550.00-0.90%308,539
Jul 25, 202549,300.0050,500.0049,150.0050,000.0050,000.000.91%301,024
Jul 24, 202550,200.0050,400.0048,400.0049,550.0049,550.00-0.90%570,323
Jul 23, 202550,000.0050,400.0049,550.0050,000.0050,000.000.40%248,176
Jul 22, 202549,900.0051,100.0049,350.0049,800.0049,800.00-0.99%413,702
Jul 21, 202551,900.0052,800.0049,050.0050,300.0050,300.00-4.91%1,294,696
Jul 18, 202554,200.0054,200.0051,700.0052,900.0052,900.00-2.04%509,423
Jul 17, 202552,200.0054,200.0051,900.0054,000.0054,000.003.65%671,512
Jul 16, 202551,700.0052,200.0051,000.0052,100.0052,100.00-288,214
Jul 15, 202551,900.0052,600.0051,500.0052,100.0052,100.000.58%338,159
Jul 14, 202552,900.0053,250.0051,800.0051,800.0051,800.001.17%472,882
Jul 11, 202550,600.0053,200.0050,500.0051,200.0051,200.001.19%797,908
Jul 10, 202549,500.0051,800.0049,250.0050,600.0050,600.002.43%654,385
Jul 9, 202548,700.0049,750.0048,400.0049,400.0049,400.001.02%378,663
Jul 8, 202549,700.0049,700.0048,050.0048,900.0048,900.00-0.20%525,410
Jul 7, 202549,150.0050,500.0048,900.0049,000.0049,000.00-0.91%269,068
Jul 4, 202549,900.0050,200.0049,100.0049,450.0049,450.00-1.10%323,413
Jul 3, 202549,800.0050,200.0049,250.0050,000.0050,000.000.20%305,413
Jul 2, 202549,850.0050,300.0049,050.0049,900.0049,900.00-0.40%305,485
Jul 1, 202549,200.0050,600.0048,600.0050,100.0050,100.002.04%473,400
Jun 30, 202548,100.0049,650.0047,400.0049,100.0049,100.002.72%493,487
Jun 27, 202547,700.0048,450.0047,100.0047,800.0047,800.00-0.21%416,896
Jun 26, 202549,250.0049,400.0047,400.0047,900.0047,900.00-3.52%804,047
Jun 25, 202550,100.0050,300.0049,100.0049,650.0049,650.000.20%643,819
Jun 24, 202548,850.0051,000.0048,400.0049,550.0049,550.00-3.41%1,270,705
Jun 23, 202552,100.0052,200.0051,100.0051,300.0051,300.00-4.11%479,546
Jun 20, 202552,300.0054,300.0051,700.0053,500.0053,500.000.56%982,896