HLB Co., Ltd. (KOSDAQ:028300)
South Korea · Delayed Price · Currency is KRW 47,550
-300 (-0.63%)
Aug 5, 2025, 3:30 PM KST
HLB Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 47,800.00 | 48,250.00 | 47,350.00 | 47,650.00 | 47,650.00 | -0.42% | 243,014 |
| Aug 4, 2025 | 45,450.00 | 48,200.00 | 44,600.00 | 47,850.00 | 47,850.00 | 3.91% | 526,230 |
| Aug 1, 2025 | 46,950.00 | 47,450.00 | 45,800.00 | 46,050.00 | 46,050.00 | -4.06% | 530,160 |
| Jul 31, 2025 | 48,050.00 | 48,350.00 | 46,800.00 | 48,000.00 | 48,000.00 | -0.10% | 767,772 |
| Jul 30, 2025 | 48,400.00 | 48,800.00 | 47,500.00 | 48,050.00 | 48,050.00 | -1.94% | 547,791 |
| Jul 29, 2025 | 49,100.00 | 49,200.00 | 48,400.00 | 49,000.00 | 49,000.00 | -1.11% | 351,423 |
| Jul 28, 2025 | 50,000.00 | 50,100.00 | 49,050.00 | 49,550.00 | 49,550.00 | -0.90% | 308,539 |
| Jul 25, 2025 | 49,300.00 | 50,500.00 | 49,150.00 | 50,000.00 | 50,000.00 | 0.91% | 301,024 |
| Jul 24, 2025 | 50,200.00 | 50,400.00 | 48,400.00 | 49,550.00 | 49,550.00 | -0.90% | 570,323 |
| Jul 23, 2025 | 50,000.00 | 50,400.00 | 49,550.00 | 50,000.00 | 50,000.00 | 0.40% | 248,176 |
| Jul 22, 2025 | 49,900.00 | 51,100.00 | 49,350.00 | 49,800.00 | 49,800.00 | -0.99% | 413,702 |
| Jul 21, 2025 | 51,900.00 | 52,800.00 | 49,050.00 | 50,300.00 | 50,300.00 | -4.91% | 1,294,696 |
| Jul 18, 2025 | 54,200.00 | 54,200.00 | 51,700.00 | 52,900.00 | 52,900.00 | -2.04% | 509,423 |
| Jul 17, 2025 | 52,200.00 | 54,200.00 | 51,900.00 | 54,000.00 | 54,000.00 | 3.65% | 671,512 |
| Jul 16, 2025 | 51,700.00 | 52,200.00 | 51,000.00 | 52,100.00 | 52,100.00 | - | 288,214 |
| Jul 15, 2025 | 51,900.00 | 52,600.00 | 51,500.00 | 52,100.00 | 52,100.00 | 0.58% | 338,159 |
| Jul 14, 2025 | 52,900.00 | 53,250.00 | 51,800.00 | 51,800.00 | 51,800.00 | 1.17% | 472,882 |
| Jul 11, 2025 | 50,600.00 | 53,200.00 | 50,500.00 | 51,200.00 | 51,200.00 | 1.19% | 797,908 |
| Jul 10, 2025 | 49,500.00 | 51,800.00 | 49,250.00 | 50,600.00 | 50,600.00 | 2.43% | 654,385 |
| Jul 9, 2025 | 48,700.00 | 49,750.00 | 48,400.00 | 49,400.00 | 49,400.00 | 1.02% | 378,663 |
| Jul 8, 2025 | 49,700.00 | 49,700.00 | 48,050.00 | 48,900.00 | 48,900.00 | -0.20% | 525,410 |
| Jul 7, 2025 | 49,150.00 | 50,500.00 | 48,900.00 | 49,000.00 | 49,000.00 | -0.91% | 269,068 |
| Jul 4, 2025 | 49,900.00 | 50,200.00 | 49,100.00 | 49,450.00 | 49,450.00 | -1.10% | 323,413 |
| Jul 3, 2025 | 49,800.00 | 50,200.00 | 49,250.00 | 50,000.00 | 50,000.00 | 0.20% | 305,413 |
| Jul 2, 2025 | 49,850.00 | 50,300.00 | 49,050.00 | 49,900.00 | 49,900.00 | -0.40% | 305,485 |
| Jul 1, 2025 | 49,200.00 | 50,600.00 | 48,600.00 | 50,100.00 | 50,100.00 | 2.04% | 473,400 |
| Jun 30, 2025 | 48,100.00 | 49,650.00 | 47,400.00 | 49,100.00 | 49,100.00 | 2.72% | 493,487 |
| Jun 27, 2025 | 47,700.00 | 48,450.00 | 47,100.00 | 47,800.00 | 47,800.00 | -0.21% | 416,896 |
| Jun 26, 2025 | 49,250.00 | 49,400.00 | 47,400.00 | 47,900.00 | 47,900.00 | -3.52% | 804,047 |
| Jun 25, 2025 | 50,100.00 | 50,300.00 | 49,100.00 | 49,650.00 | 49,650.00 | 0.20% | 643,819 |
| Jun 24, 2025 | 48,850.00 | 51,000.00 | 48,400.00 | 49,550.00 | 49,550.00 | -3.41% | 1,270,705 |
| Jun 23, 2025 | 52,100.00 | 52,200.00 | 51,100.00 | 51,300.00 | 51,300.00 | -4.11% | 479,546 |
| Jun 20, 2025 | 52,300.00 | 54,300.00 | 51,700.00 | 53,500.00 | 53,500.00 | 0.56% | 982,896 |
| Jun 19, 2025 | 49,900.00 | 55,400.00 | 48,350.00 | 53,200.00 | 53,200.00 | 5.77% | 2,038,522 |
| Jun 18, 2025 | 50,400.00 | 51,000.00 | 50,000.00 | 50,300.00 | 50,300.00 | -1.18% | 433,795 |
| Jun 17, 2025 | 50,400.00 | 51,800.00 | 50,300.00 | 50,900.00 | 50,900.00 | -0.20% | 494,862 |
| Jun 16, 2025 | 51,900.00 | 52,100.00 | 50,000.00 | 51,000.00 | 51,000.00 | -3.23% | 620,455 |
| Jun 13, 2025 | 52,900.00 | 53,200.00 | 51,600.00 | 52,700.00 | 52,700.00 | -1.31% | 477,177 |
| Jun 12, 2025 | 52,800.00 | 53,900.00 | 52,600.00 | 53,400.00 | 53,400.00 | 0.38% | 587,295 |
| Jun 11, 2025 | 53,000.00 | 53,600.00 | 52,200.00 | 53,200.00 | 53,200.00 | 1.33% | 392,017 |
| Jun 10, 2025 | 51,500.00 | 52,900.00 | 51,200.00 | 52,500.00 | 52,500.00 | 2.14% | 470,540 |
| Jun 9, 2025 | 52,000.00 | 52,200.00 | 51,100.00 | 51,400.00 | 51,400.00 | -1.72% | 409,957 |
| Jun 5, 2025 | 51,700.00 | 52,900.00 | 51,600.00 | 52,300.00 | 52,300.00 | 1.75% | 341,679 |
| Jun 4, 2025 | 51,100.00 | 53,650.00 | 51,000.00 | 51,400.00 | 51,400.00 | -2.84% | 657,862 |
| Jun 2, 2025 | 53,700.00 | 53,900.00 | 52,800.00 | 52,900.00 | 52,900.00 | -3.11% | 361,878 |
| May 30, 2025 | 54,700.00 | 54,800.00 | 53,200.00 | 54,600.00 | 54,600.00 | -0.18% | 648,403 |
| May 29, 2025 | 55,200.00 | 56,700.00 | 54,400.00 | 54,700.00 | 54,700.00 | 1.48% | 511,957 |
| May 28, 2025 | 52,700.00 | 55,800.00 | 52,500.00 | 53,900.00 | 53,900.00 | 2.28% | 584,514 |
| May 27, 2025 | 52,600.00 | 52,900.00 | 51,100.00 | 52,700.00 | 52,700.00 | 0.19% | 413,734 |
| May 26, 2025 | 53,600.00 | 54,700.00 | 52,600.00 | 52,600.00 | 52,600.00 | -1.31% | 362,443 |