HLB Co., Ltd. (KOSDAQ:028300)
South Korea · Delayed Price · Currency is KRW 51,700
+1,300 (2.58%)
Mar 20, 2026, 3:30 PM KST
HLB Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 50,600.00 | 51,800.00 | 50,400.00 | 51,700.00 | 51,700.00 | 2.58% | 607,427 |
| Mar 19, 2026 | 50,100.00 | 51,800.00 | 50,100.00 | 50,400.00 | 50,400.00 | -1.75% | 522,288 |
| Mar 18, 2026 | 51,200.00 | 51,400.00 | 50,100.00 | 51,300.00 | 51,300.00 | 1.18% | 586,469 |
| Mar 17, 2026 | 49,350.00 | 51,900.00 | 49,150.00 | 50,700.00 | 50,700.00 | 4.00% | 744,963 |
| Mar 16, 2026 | 48,450.00 | 49,950.00 | 48,200.00 | 48,750.00 | 48,750.00 | 0.93% | 443,078 |
| Mar 13, 2026 | 48,100.00 | 49,450.00 | 48,000.00 | 48,300.00 | 48,300.00 | -1.43% | 526,713 |
| Mar 12, 2026 | 48,650.00 | 49,350.00 | 48,150.00 | 49,000.00 | 49,000.00 | 0.82% | 778,761 |
| Mar 11, 2026 | 50,700.00 | 50,800.00 | 48,550.00 | 48,600.00 | 48,600.00 | -3.57% | 775,243 |
| Mar 10, 2026 | 51,200.00 | 51,400.00 | 50,100.00 | 50,400.00 | 50,400.00 | 1.92% | 666,980 |
| Mar 9, 2026 | 48,500.00 | 49,500.00 | 47,600.00 | 49,450.00 | 49,450.00 | -2.66% | 841,842 |
| Mar 6, 2026 | 49,750.00 | 52,500.00 | 49,000.00 | 50,800.00 | 50,800.00 | 0.40% | 917,372 |
| Mar 5, 2026 | 49,050.00 | 52,700.00 | 48,000.00 | 50,600.00 | 50,600.00 | 10.72% | 1,518,684 |
| Mar 4, 2026 | 51,500.00 | 53,500.00 | 45,550.00 | 45,700.00 | 45,700.00 | -15.53% | 1,792,284 |
| Mar 3, 2026 | 51,400.00 | 57,400.00 | 49,500.00 | 54,100.00 | 54,100.00 | 4.44% | 3,219,912 |
| Feb 27, 2026 | 51,100.00 | 51,900.00 | 50,800.00 | 51,800.00 | 51,800.00 | -0.19% | 1,361,676 |
| Feb 26, 2026 | 52,300.00 | 52,600.00 | 51,000.00 | 51,900.00 | 51,900.00 | -0.19% | 858,635 |
| Feb 25, 2026 | 52,500.00 | 52,600.00 | 51,700.00 | 52,000.00 | 52,000.00 | -1.14% | 489,434 |
| Feb 24, 2026 | 52,400.00 | 53,400.00 | 52,000.00 | 52,600.00 | 52,600.00 | 0.19% | 458,925 |
| Feb 23, 2026 | 53,500.00 | 54,400.00 | 52,100.00 | 52,500.00 | 52,500.00 | -1.87% | 680,830 |
| Feb 20, 2026 | 53,500.00 | 54,400.00 | 53,000.00 | 53,500.00 | 53,500.00 | -0.93% | 402,330 |
| Feb 19, 2026 | 51,600.00 | 54,400.00 | 51,300.00 | 54,000.00 | 54,000.00 | 5.68% | 1,036,292 |
| Feb 13, 2026 | 51,800.00 | 51,900.00 | 50,900.00 | 51,100.00 | 51,100.00 | -2.11% | 638,690 |
| Feb 12, 2026 | 52,300.00 | 52,800.00 | 51,400.00 | 52,200.00 | 52,200.00 | -0.38% | 1,092,020 |
| Feb 11, 2026 | 52,600.00 | 53,900.00 | 52,300.00 | 52,400.00 | 52,400.00 | 0.58% | 586,065 |
| Feb 10, 2026 | 52,700.00 | 54,000.00 | 52,100.00 | 52,100.00 | 52,100.00 | -1.14% | 565,504 |
| Feb 9, 2026 | 51,700.00 | 53,200.00 | 51,200.00 | 52,700.00 | 52,700.00 | 3.94% | 791,931 |
| Feb 6, 2026 | 50,600.00 | 51,800.00 | 50,000.00 | 50,700.00 | 50,700.00 | -3.06% | 904,440 |
| Feb 5, 2026 | 54,600.00 | 55,500.00 | 52,100.00 | 52,300.00 | 52,300.00 | -4.91% | 959,372 |
| Feb 4, 2026 | 55,800.00 | 56,400.00 | 54,600.00 | 55,000.00 | 55,000.00 | -1.96% | 791,788 |
| Feb 3, 2026 | 56,100.00 | 56,800.00 | 54,900.00 | 56,100.00 | 56,100.00 | 3.51% | 1,039,780 |
| Feb 2, 2026 | 57,200.00 | 57,400.00 | 53,400.00 | 54,200.00 | 54,200.00 | -2.34% | 1,560,837 |
| Jan 30, 2026 | 58,200.00 | 59,700.00 | 55,500.00 | 55,500.00 | 55,500.00 | -15.01% | 3,518,549 |
| Jan 29, 2026 | 66,500.00 | 68,200.00 | 63,200.00 | 65,300.00 | 65,300.00 | -2.83% | 2,291,138 |
| Jan 28, 2026 | 66,300.00 | 69,200.00 | 63,600.00 | 67,200.00 | 67,200.00 | 1.36% | 2,855,606 |
| Jan 27, 2026 | 62,300.00 | 66,500.00 | 62,000.00 | 66,300.00 | 66,300.00 | 5.07% | 2,226,194 |
| Jan 26, 2026 | 62,500.00 | 64,000.00 | 58,200.00 | 63,100.00 | 63,100.00 | 10.12% | 3,776,961 |
| Jan 23, 2026 | 52,700.00 | 57,600.00 | 52,400.00 | 57,300.00 | 57,300.00 | 7.71% | 2,142,664 |
| Jan 22, 2026 | 50,400.00 | 53,800.00 | 50,400.00 | 53,200.00 | 53,200.00 | 5.98% | 934,849 |
| Jan 21, 2026 | 51,300.00 | 51,500.00 | 49,900.00 | 50,200.00 | 50,200.00 | -3.65% | 788,379 |
| Jan 20, 2026 | 51,500.00 | 53,200.00 | 51,200.00 | 52,100.00 | 52,100.00 | 0.97% | 655,844 |
| Jan 19, 2026 | 51,500.00 | 51,800.00 | 50,500.00 | 51,600.00 | 51,600.00 | -1.90% | 514,591 |
| Jan 16, 2026 | 52,300.00 | 52,700.00 | 51,600.00 | 52,600.00 | 52,600.00 | -1.31% | 612,413 |
| Jan 15, 2026 | 51,900.00 | 54,100.00 | 51,600.00 | 53,300.00 | 53,300.00 | 1.52% | 548,104 |
| Jan 14, 2026 | 52,900.00 | 53,000.00 | 51,400.00 | 52,500.00 | 52,500.00 | 0.96% | 466,958 |
| Jan 13, 2026 | 54,500.00 | 55,000.00 | 51,900.00 | 52,000.00 | 52,000.00 | -4.59% | 756,285 |
| Jan 12, 2026 | 53,100.00 | 55,000.00 | 52,200.00 | 54,500.00 | 54,500.00 | 7.71% | 979,386 |
| Jan 9, 2026 | 50,300.00 | 50,700.00 | 49,600.00 | 50,600.00 | 50,600.00 | -0.78% | 458,541 |
| Jan 8, 2026 | 53,500.00 | 53,900.00 | 51,000.00 | 51,000.00 | 51,000.00 | -6.08% | 895,219 |
| Jan 7, 2026 | 53,700.00 | 54,400.00 | 53,200.00 | 54,300.00 | 54,300.00 | -0.55% | 573,443 |
| Jan 6, 2026 | 54,800.00 | 56,000.00 | 53,500.00 | 54,600.00 | 54,600.00 | 1.30% | 797,060 |