HLB Co., Ltd. (KOSDAQ:028300)
South Korea · Delayed Price · Currency is KRW 46,350
+50 (0.11%)
Nov 20, 2025, 3:30 PM KST
HLB Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 46,950.00 | 47,600.00 | 46,250.00 | 46,350.00 | - | 0.11% | 391,730 |
| Nov 19, 2025 | 47,150.00 | 47,650.00 | 45,900.00 | 46,300.00 | 46,300.00 | -2.73% | 449,151 |
| Nov 18, 2025 | 48,900.00 | 49,100.00 | 47,600.00 | 47,600.00 | 47,600.00 | -4.03% | 474,504 |
| Nov 17, 2025 | 49,800.00 | 49,800.00 | 48,200.00 | 49,600.00 | 49,600.00 | 0.40% | 394,124 |
| Nov 14, 2025 | 50,000.00 | 52,500.00 | 49,300.00 | 49,400.00 | 49,400.00 | -2.56% | 627,875 |
| Nov 13, 2025 | 50,400.00 | 51,600.00 | 49,550.00 | 50,700.00 | 50,700.00 | 0.60% | 560,714 |
| Nov 12, 2025 | 49,500.00 | 51,300.00 | 49,050.00 | 50,400.00 | 50,400.00 | 3.07% | 651,932 |
| Nov 11, 2025 | 48,950.00 | 50,100.00 | 47,750.00 | 48,900.00 | 48,900.00 | -0.10% | 599,426 |
| Nov 10, 2025 | 51,500.00 | 51,500.00 | 48,700.00 | 48,950.00 | 48,950.00 | 2.84% | 716,378 |
| Nov 7, 2025 | 48,850.00 | 50,800.00 | 47,000.00 | 47,600.00 | 47,600.00 | -5.74% | 942,450 |
| Nov 6, 2025 | 55,000.00 | 55,000.00 | 50,400.00 | 50,500.00 | 50,500.00 | -7.17% | 1,265,134 |
| Nov 5, 2025 | 56,600.00 | 56,700.00 | 53,000.00 | 54,400.00 | 54,400.00 | 1.49% | 1,510,205 |
| Nov 4, 2025 | 55,800.00 | 58,700.00 | 52,700.00 | 53,600.00 | 53,600.00 | 13.68% | 4,508,584 |
| Nov 3, 2025 | 49,100.00 | 49,250.00 | 46,300.00 | 47,150.00 | 47,150.00 | -2.98% | 729,057 |
| Oct 31, 2025 | 49,450.00 | 49,550.00 | 48,050.00 | 48,600.00 | 48,600.00 | -0.82% | 497,800 |
| Oct 30, 2025 | 48,400.00 | 51,400.00 | 48,400.00 | 49,000.00 | 49,000.00 | 1.98% | 1,011,454 |
| Oct 29, 2025 | 48,800.00 | 49,700.00 | 47,250.00 | 48,050.00 | 48,050.00 | 0.84% | 680,029 |
| Oct 28, 2025 | 46,550.00 | 47,700.00 | 45,750.00 | 47,650.00 | 47,650.00 | 3.14% | 693,896 |
| Oct 27, 2025 | 46,500.00 | 46,750.00 | 44,750.00 | 46,200.00 | 46,200.00 | 1.43% | 637,210 |
| Oct 24, 2025 | 44,550.00 | 46,250.00 | 44,150.00 | 45,550.00 | 45,550.00 | 2.71% | 628,317 |
| Oct 23, 2025 | 45,000.00 | 45,450.00 | 43,950.00 | 44,350.00 | 44,350.00 | 0.34% | 511,236 |
| Oct 22, 2025 | 45,100.00 | 45,500.00 | 43,900.00 | 44,200.00 | 44,200.00 | -3.49% | 754,054 |
| Oct 21, 2025 | 42,750.00 | 46,800.00 | 42,300.00 | 45,800.00 | 45,800.00 | 11.17% | 3,225,394 |
| Oct 20, 2025 | 42,250.00 | 42,300.00 | 39,800.00 | 41,200.00 | 41,200.00 | 3.52% | 981,277 |
| 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% | 596,107 |
| Oct 15, 2025 | 38,300.00 | 38,900.00 | 37,500.00 | 38,550.00 | 38,550.00 | 1.31% | 394,682 |
| Oct 14, 2025 | 39,000.00 | 39,100.00 | 38,000.00 | 38,050.00 | 38,050.00 | -3.30% | 425,241 |
| 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% | 180,237 |
| 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% | 502,756 |
| Sep 22, 2025 | 39,250.00 | 39,400.00 | 38,750.00 | 39,050.00 | 39,050.00 | -1.26% | 296,913 |
| Sep 19, 2025 | 39,550.00 | 39,900.00 | 38,900.00 | 39,550.00 | 39,550.00 | -0.25% | 475,451 |
| Sep 18, 2025 | 39,100.00 | 40,400.00 | 39,100.00 | 39,650.00 | 39,650.00 | 1.80% | 384,002 |
| 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% | 368,462 |
| 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% | 340,935 |
| 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% | 344,271 |
| Sep 9, 2025 | 38,900.00 | 39,000.00 | 37,500.00 | 38,000.00 | 38,000.00 | -1.94% | 516,368 |
| Sep 8, 2025 | 41,250.00 | 41,300.00 | 38,400.00 | 38,750.00 | 38,750.00 | -4.44% | 719,264 |
| Sep 5, 2025 | 39,500.00 | 43,100.00 | 39,500.00 | 40,550.00 | 40,550.00 | 2.79% | 1,378,836 |