HLB Co., Ltd. (KOSDAQ:028300)
South Korea · Delayed Price · Currency is KRW 31,450
-200 (-0.63%)
Sep 11, 2026, 3:30 PM KST
HLB Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 31,050.00 | 32,000.00 | 31,050.00 | 31,450.00 | 31,450.00 | -0.63% | 371,078 |
| Sep 10, 2026 | 31,250.00 | 31,750.00 | 30,300.00 | 31,650.00 | 31,650.00 | 0.48% | 746,091 |
| Sep 9, 2026 | 31,350.00 | 32,200.00 | 31,050.00 | 31,500.00 | 31,500.00 | -0.47% | 438,770 |
| Sep 8, 2026 | 32,950.00 | 33,000.00 | 31,650.00 | 31,650.00 | 31,650.00 | -3.95% | 605,825 |
| Sep 7, 2026 | 34,000.00 | 34,750.00 | 31,700.00 | 32,950.00 | 32,950.00 | -2.37% | 674,170 |
| Sep 4, 2026 | 33,150.00 | 34,550.00 | 33,100.00 | 33,750.00 | 33,750.00 | 2.90% | 466,294 |
| Sep 3, 2026 | 34,100.00 | 34,300.00 | 32,600.00 | 32,800.00 | 32,800.00 | -1.65% | 587,011 |
| Sep 2, 2026 | 33,250.00 | 34,200.00 | 32,650.00 | 33,350.00 | 33,350.00 | -2.06% | 637,898 |
| Sep 1, 2026 | 38,500.00 | 38,800.00 | 34,050.00 | 34,050.00 | 34,050.00 | -4.35% | 1,926,671 |
| Aug 31, 2026 | 35,350.00 | 37,350.00 | 34,600.00 | 35,600.00 | 35,600.00 | -1.11% | 13,415,227 |
| Aug 28, 2026 | 35,000.00 | 36,050.00 | 34,500.00 | 36,000.00 | 36,000.00 | 1.55% | 461,285 |
| Aug 27, 2026 | 36,250.00 | 37,150.00 | 35,200.00 | 35,450.00 | 35,450.00 | -2.88% | 799,627 |
| Aug 26, 2026 | 38,100.00 | 38,700.00 | 36,100.00 | 36,500.00 | 36,500.00 | -4.70% | 1,016,815 |
| Aug 25, 2026 | 37,600.00 | 38,300.00 | 36,350.00 | 38,300.00 | 38,300.00 | 1.19% | 447,488 |
| Aug 24, 2026 | 38,500.00 | 39,600.00 | 37,650.00 | 37,850.00 | 37,850.00 | -2.07% | 538,404 |
| Aug 21, 2026 | 39,250.00 | 39,350.00 | 37,550.00 | 38,650.00 | 38,650.00 | -3.13% | 573,253 |
| Aug 20, 2026 | 43,850.00 | 44,600.00 | 38,050.00 | 39,900.00 | 39,900.00 | -5.23% | 1,695,039 |
| Aug 19, 2026 | 42,150.00 | 43,150.00 | 40,450.00 | 42,100.00 | 42,100.00 | -2.43% | 652,583 |
| Aug 18, 2026 | 43,100.00 | 45,200.00 | 42,200.00 | 43,150.00 | 43,150.00 | - | 828,624 |
| Aug 14, 2026 | 42,500.00 | 44,400.00 | 41,800.00 | 43,150.00 | 43,150.00 | 0.94% | 630,949 |
| Aug 13, 2026 | 41,050.00 | 42,800.00 | 40,550.00 | 42,750.00 | 42,750.00 | 2.76% | 681,871 |
| Aug 12, 2026 | 41,750.00 | 42,750.00 | 40,700.00 | 41,600.00 | 41,600.00 | -0.83% | 565,406 |
| Aug 11, 2026 | 40,250.00 | 42,250.00 | 39,650.00 | 41,950.00 | 41,950.00 | 3.07% | 884,663 |
| Aug 10, 2026 | 37,300.00 | 41,100.00 | 37,100.00 | 40,700.00 | 40,700.00 | 9.12% | 941,603 |
| Aug 7, 2026 | 34,750.00 | 37,700.00 | 34,750.00 | 37,300.00 | 37,300.00 | 5.97% | 814,505 |
| Aug 6, 2026 | 34,950.00 | 35,900.00 | 33,950.00 | 35,200.00 | 35,200.00 | 0.86% | 719,175 |
| Aug 5, 2026 | 34,500.00 | 36,450.00 | 33,900.00 | 34,900.00 | 34,900.00 | 1.60% | 1,033,308 |
| Aug 4, 2026 | 31,100.00 | 34,950.00 | 31,100.00 | 34,350.00 | 34,350.00 | 11.17% | 1,400,943 |
| Aug 3, 2026 | 29,700.00 | 32,100.00 | 29,500.00 | 30,900.00 | 30,900.00 | 0.98% | 884,319 |
| Jul 31, 2026 | 30,300.00 | 31,000.00 | 29,700.00 | 30,600.00 | 30,600.00 | 2.17% | 985,406 |
| Jul 30, 2026 | 31,000.00 | 32,200.00 | 29,450.00 | 29,950.00 | 29,950.00 | -4.16% | 951,971 |
| Jul 29, 2026 | 30,150.00 | 31,750.00 | 28,550.00 | 31,250.00 | 31,250.00 | 2.80% | 1,197,365 |
| Jul 28, 2026 | 31,000.00 | 31,150.00 | 29,800.00 | 30,400.00 | 30,400.00 | -3.34% | 574,078 |
| Jul 27, 2026 | 31,100.00 | 31,750.00 | 30,500.00 | 31,450.00 | 31,450.00 | 0.48% | 618,882 |
| Jul 24, 2026 | 33,650.00 | 35,500.00 | 30,000.00 | 31,300.00 | 31,300.00 | 4.33% | 2,103,382 |
| Jul 23, 2026 | 28,400.00 | 30,350.00 | 28,400.00 | 30,000.00 | 30,000.00 | 6.01% | 913,354 |
| Jul 22, 2026 | 30,300.00 | 30,600.00 | 27,550.00 | 28,300.00 | 28,300.00 | -6.91% | 1,750,586 |
| Jul 21, 2026 | 31,900.00 | 33,000.00 | 29,550.00 | 30,400.00 | 30,400.00 | -0.49% | 1,036,237 |
| Jul 20, 2026 | 32,250.00 | 34,100.00 | 30,150.00 | 30,550.00 | 30,550.00 | -13.46% | 1,282,210 |
| Jul 16, 2026 | 40,400.00 | 40,450.00 | 34,900.00 | 35,300.00 | 35,300.00 | 1.73% | 3,528,292 |
| Jul 15, 2026 | 30,700.00 | 34,700.00 | 29,900.00 | 34,700.00 | 34,700.00 | 29.96% | 1,051,756 |
| Jul 14, 2026 | 25,250.00 | 27,300.00 | 24,150.00 | 26,700.00 | 26,700.00 | 4.09% | 2,940,678 |
| Jul 13, 2026 | 29,550.00 | 30,500.00 | 25,650.00 | 25,650.00 | 25,650.00 | -29.92% | 4,620,515 |
| Jul 10, 2026 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | -29.89% | 314,485 |
| Jul 9, 2026 | 50,600.00 | 54,900.00 | 49,500.00 | 52,200.00 | 52,200.00 | 4.19% | 1,206,969 |
| Jul 8, 2026 | 51,700.00 | 51,700.00 | 49,400.00 | 50,100.00 | 50,100.00 | -3.09% | 694,623 |
| Jul 7, 2026 | 48,550.00 | 51,700.00 | 47,650.00 | 51,700.00 | 51,700.00 | 6.05% | 978,756 |
| Jul 6, 2026 | 48,650.00 | 51,000.00 | 47,950.00 | 48,750.00 | 48,750.00 | 0.83% | 449,363 |
| Jul 3, 2026 | 48,000.00 | 48,750.00 | 46,300.00 | 48,350.00 | 48,350.00 | 2.11% | 473,716 |
| Jul 2, 2026 | 49,000.00 | 49,200.00 | 47,150.00 | 47,350.00 | 47,350.00 | -5.68% | 574,658 |