HLB Co., Ltd. (KOSDAQ:028300)
South Korea flag South Korea · Delayed Price · Currency is KRW
38,800
+50 (0.13%)
Sep 29, 2025, 3:30 PM KST

HLB Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202539,150.0039,250.0038,300.0038,750.0038,750.00-2.27%317,297
Sep 25, 202538,700.0039,900.0038,600.0039,650.0039,650.001.28%362,195
Sep 24, 202539,050.0039,350.0038,100.0039,150.0039,150.000.77%294,178
Sep 23, 202538,850.0039,350.0038,000.0038,850.0038,850.00-0.51%513,659
Sep 22, 202539,250.0039,400.0038,750.0039,050.0039,050.00-1.26%313,948
Sep 19, 202539,550.0039,900.0038,900.0039,550.0039,550.00-0.25%569,351
Sep 18, 202539,100.0040,400.0039,100.0039,650.0039,650.001.80%398,557
Sep 17, 202538,650.0039,150.0038,200.0038,950.0038,950.000.39%266,822
Sep 16, 202538,800.0039,400.0038,550.0038,800.0038,800.000.39%400,342
Sep 15, 202538,600.0039,000.0038,200.0038,650.0038,650.00-1.02%362,624
Sep 12, 202539,200.0039,350.0038,550.0039,050.0039,050.00-0.26%359,642
Sep 11, 202538,550.0039,700.0038,450.0039,150.0039,150.001.29%498,846
Sep 10, 202538,050.0039,050.0037,800.0038,650.0038,650.001.71%360,624
Sep 9, 202538,900.0039,000.0037,500.0038,000.0038,000.00-1.94%555,214
Sep 8, 202541,250.0041,300.0038,400.0038,750.0038,750.00-4.44%739,355
Sep 5, 202539,500.0043,100.0039,500.0040,550.0040,550.002.79%1,415,949
Sep 4, 202539,100.0040,000.0039,100.0039,450.0039,450.000.38%278,032
Sep 3, 202539,250.0040,450.0039,150.0039,300.0039,300.00-0.51%448,623
Sep 2, 202539,100.0039,700.0038,150.0039,500.0039,500.002.07%351,602
Sep 1, 202537,800.0040,750.0037,700.0038,700.0038,700.002.52%898,771
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