HLB Co., Ltd. (KOSDAQ:028300)
South Korea · Delayed Price · Currency is KRW 45,800
+4,600 (11.17%)
Oct 21, 2025, 3:30 PM KST
HLB Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 42,750.00 | 46,800.00 | 42,300.00 | 45,800.00 | 45,800.00 | 11.17% | 3,266,102 |
| Oct 20, 2025 | 42,250.00 | 42,300.00 | 39,800.00 | 41,200.00 | 41,200.00 | 3.52% | 996,607 |
| Oct 17, 2025 | 39,100.00 | 41,250.00 | 39,000.00 | 39,800.00 | 39,800.00 | - | 648,065 |
| Oct 16, 2025 | 38,750.00 | 40,050.00 | 38,600.00 | 39,800.00 | 39,800.00 | 3.24% | 621,930 |
| Oct 15, 2025 | 38,300.00 | 38,900.00 | 37,500.00 | 38,550.00 | 38,550.00 | 1.31% | 431,713 |
| Oct 14, 2025 | 39,000.00 | 39,100.00 | 38,000.00 | 38,050.00 | 38,050.00 | -3.30% | 445,580 |
| Oct 13, 2025 | 36,850.00 | 40,400.00 | 36,150.00 | 39,350.00 | 39,350.00 | 6.35% | 965,177 |
| Oct 10, 2025 | 37,950.00 | 38,100.00 | 36,800.00 | 37,000.00 | 37,000.00 | -2.63% | 417,257 |
| Oct 2, 2025 | 38,100.00 | 38,750.00 | 37,800.00 | 38,000.00 | 38,000.00 | 0.26% | 319,314 |
| Oct 1, 2025 | 37,850.00 | 38,300.00 | 37,800.00 | 37,900.00 | 37,900.00 | -0.13% | 193,175 |
| Sep 30, 2025 | 38,500.00 | 38,750.00 | 37,850.00 | 37,950.00 | 37,950.00 | -2.19% | 357,996 |
| Sep 29, 2025 | 38,950.00 | 39,550.00 | 38,700.00 | 38,800.00 | 38,800.00 | 0.13% | 277,105 |
| Sep 26, 2025 | 39,150.00 | 39,250.00 | 38,300.00 | 38,750.00 | 38,750.00 | -2.27% | 333,848 |
| Sep 25, 2025 | 38,700.00 | 39,900.00 | 38,600.00 | 39,650.00 | 39,650.00 | 1.28% | 362,195 |
| Sep 24, 2025 | 39,050.00 | 39,350.00 | 38,100.00 | 39,150.00 | 39,150.00 | 0.77% | 294,178 |
| Sep 23, 2025 | 38,850.00 | 39,350.00 | 38,000.00 | 38,850.00 | 38,850.00 | -0.51% | 513,659 |
| Sep 22, 2025 | 39,250.00 | 39,400.00 | 38,750.00 | 39,050.00 | 39,050.00 | -1.26% | 313,948 |
| Sep 19, 2025 | 39,550.00 | 39,900.00 | 38,900.00 | 39,550.00 | 39,550.00 | -0.25% | 569,351 |
| Sep 18, 2025 | 39,100.00 | 40,400.00 | 39,100.00 | 39,650.00 | 39,650.00 | 1.80% | 398,557 |
| Sep 17, 2025 | 38,650.00 | 39,150.00 | 38,200.00 | 38,950.00 | 38,950.00 | 0.39% | 266,822 |
| Sep 16, 2025 | 38,800.00 | 39,400.00 | 38,550.00 | 38,800.00 | 38,800.00 | 0.39% | 400,342 |
| Sep 15, 2025 | 38,600.00 | 39,000.00 | 38,200.00 | 38,650.00 | 38,650.00 | -1.02% | 362,624 |
| Sep 12, 2025 | 39,200.00 | 39,350.00 | 38,550.00 | 39,050.00 | 39,050.00 | -0.26% | 359,642 |
| Sep 11, 2025 | 38,550.00 | 39,700.00 | 38,450.00 | 39,150.00 | 39,150.00 | 1.29% | 498,846 |
| Sep 10, 2025 | 38,050.00 | 39,050.00 | 37,800.00 | 38,650.00 | 38,650.00 | 1.71% | 360,624 |
| Sep 9, 2025 | 38,900.00 | 39,000.00 | 37,500.00 | 38,000.00 | 38,000.00 | -1.94% | 555,214 |
| Sep 8, 2025 | 41,250.00 | 41,300.00 | 38,400.00 | 38,750.00 | 38,750.00 | -4.44% | 739,355 |
| Sep 5, 2025 | 39,500.00 | 43,100.00 | 39,500.00 | 40,550.00 | 40,550.00 | 2.79% | 1,415,949 |
| Sep 4, 2025 | 39,100.00 | 40,000.00 | 39,100.00 | 39,450.00 | 39,450.00 | 0.38% | 278,032 |
| Sep 3, 2025 | 39,250.00 | 40,450.00 | 39,150.00 | 39,300.00 | 39,300.00 | -0.51% | 448,623 |
| Sep 2, 2025 | 39,100.00 | 39,700.00 | 38,150.00 | 39,500.00 | 39,500.00 | 2.07% | 351,602 |
| Sep 1, 2025 | 37,800.00 | 40,750.00 | 37,700.00 | 38,700.00 | 38,700.00 | 2.52% | 898,771 |
| Aug 29, 2025 | 38,000.00 | 38,800.00 | 37,400.00 | 37,750.00 | 37,750.00 | - | 514,811 |
| Aug 28, 2025 | 36,950.00 | 38,550.00 | 36,700.00 | 37,750.00 | 37,750.00 | 0.67% | 514,119 |
| Aug 27, 2025 | 38,350.00 | 38,500.00 | 37,000.00 | 37,500.00 | 37,500.00 | -1.06% | 546,113 |
| Aug 26, 2025 | 36,700.00 | 37,900.00 | 36,200.00 | 37,900.00 | 37,900.00 | 2.29% | 1,014,445 |
| Aug 25, 2025 | 37,500.00 | 38,550.00 | 36,950.00 | 37,050.00 | 37,050.00 | -0.94% | 610,022 |
| Aug 22, 2025 | 39,650.00 | 39,750.00 | 36,750.00 | 37,400.00 | 37,400.00 | -5.08% | 941,382 |
| Aug 21, 2025 | 38,600.00 | 40,100.00 | 38,550.00 | 39,400.00 | 39,400.00 | 3.28% | 576,186 |
| Aug 20, 2025 | 38,500.00 | 38,750.00 | 37,650.00 | 38,150.00 | 38,150.00 | -2.55% | 614,943 |
| Aug 19, 2025 | 39,000.00 | 39,750.00 | 38,600.00 | 39,150.00 | 39,150.00 | -1.14% | 612,221 |
| Aug 18, 2025 | 39,800.00 | 40,350.00 | 39,150.00 | 39,600.00 | 39,600.00 | -4.12% | 612,280 |
| Aug 14, 2025 | 41,900.00 | 42,350.00 | 40,400.00 | 41,300.00 | 41,300.00 | -1.08% | 462,243 |
| Aug 13, 2025 | 41,100.00 | 42,500.00 | 40,900.00 | 41,750.00 | 41,750.00 | 2.20% | 564,807 |
| Aug 12, 2025 | 42,000.00 | 42,400.00 | 40,800.00 | 40,850.00 | 40,850.00 | 0.12% | 478,740 |
| Aug 11, 2025 | 40,900.00 | 42,050.00 | 39,700.00 | 40,800.00 | 40,800.00 | -4.23% | 1,442,923 |
| Aug 8, 2025 | 43,800.00 | 45,200.00 | 42,450.00 | 42,600.00 | 42,600.00 | -4.48% | 846,014 |
| Aug 7, 2025 | 46,250.00 | 46,400.00 | 44,400.00 | 44,600.00 | 44,600.00 | -4.09% | 607,285 |
| Aug 6, 2025 | 47,700.00 | 47,700.00 | 46,350.00 | 46,500.00 | 46,500.00 | -2.21% | 321,187 |
| Aug 5, 2025 | 47,800.00 | 48,250.00 | 47,350.00 | 47,550.00 | 47,550.00 | -0.63% | 288,121 |