HLB Co., Ltd. (KOSDAQ:028300)
South Korea · Delayed Price · Currency is KRW 30,900
+300 (0.98%)
Aug 3, 2026, 3:30 PM KST
HLB Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 51,600.00 | 52,500.00 | 49,400.00 | 50,200.00 | 50,200.00 | -3.46% | 571,282 |
| Jun 30, 2026 | 50,300.00 | 52,300.00 | 49,650.00 | 52,000.00 | 52,000.00 | 1.96% | 565,441 |
| Jun 29, 2026 | 48,300.00 | 51,200.00 | 48,100.00 | 51,000.00 | 51,000.00 | 6.92% | 717,110 |
| Jun 26, 2026 | 49,100.00 | 49,700.00 | 46,800.00 | 47,700.00 | 47,700.00 | -2.65% | 701,517 |
| Jun 25, 2026 | 49,800.00 | 51,500.00 | 49,000.00 | 49,000.00 | 49,000.00 | -2.58% | 573,979 |
| Jun 24, 2026 | 48,750.00 | 51,000.00 | 47,500.00 | 50,300.00 | 50,300.00 | 5.89% | 672,136 |
| Jun 23, 2026 | 50,700.00 | 53,500.00 | 47,200.00 | 47,500.00 | 47,500.00 | -6.50% | 957,135 |
| Jun 22, 2026 | 48,100.00 | 51,000.00 | 47,300.00 | 50,800.00 | 50,800.00 | 5.61% | 671,337 |
| Jun 19, 2026 | 49,800.00 | 50,500.00 | 47,400.00 | 48,100.00 | 48,100.00 | -3.99% | 762,240 |
| Jun 18, 2026 | 50,800.00 | 53,000.00 | 50,000.00 | 50,100.00 | 50,100.00 | -1.38% | 780,509 |
| Jun 17, 2026 | 48,300.00 | 51,800.00 | 46,300.00 | 50,800.00 | 50,800.00 | 5.07% | 1,032,365 |
| Jun 16, 2026 | 44,800.00 | 55,900.00 | 42,250.00 | 48,350.00 | 48,350.00 | 6.26% | 2,962,022 |
| Jun 15, 2026 | 46,350.00 | 47,600.00 | 45,050.00 | 45,500.00 | 45,500.00 | -1.30% | 620,264 |
| Jun 12, 2026 | 48,350.00 | 48,700.00 | 46,000.00 | 46,100.00 | 46,100.00 | -2.74% | 712,331 |
| Jun 11, 2026 | 47,950.00 | 49,200.00 | 41,900.00 | 47,400.00 | 47,400.00 | -2.27% | 1,877,935 |
| Jun 10, 2026 | 48,500.00 | 50,900.00 | 47,250.00 | 48,500.00 | 48,500.00 | -0.41% | 610,502 |
| Jun 9, 2026 | 48,600.00 | 51,600.00 | 47,650.00 | 48,700.00 | 48,700.00 | 0.83% | 906,209 |
| Jun 8, 2026 | 50,000.00 | 50,200.00 | 47,550.00 | 48,300.00 | 48,300.00 | -4.55% | 900,497 |
| Jun 5, 2026 | 52,900.00 | 53,000.00 | 49,850.00 | 50,600.00 | 50,600.00 | -3.62% | 806,277 |
| Jun 4, 2026 | 52,300.00 | 53,700.00 | 50,400.00 | 52,500.00 | 52,500.00 | 0.77% | 534,555 |
| Jun 2, 2026 | 54,300.00 | 54,600.00 | 51,200.00 | 52,100.00 | 52,100.00 | -6.13% | 822,902 |
| Jun 1, 2026 | 53,100.00 | 56,400.00 | 50,600.00 | 55,500.00 | 55,500.00 | 9.25% | 1,126,961 |
| May 29, 2026 | 50,700.00 | 50,900.00 | 49,500.00 | 50,800.00 | 50,800.00 | 0.59% | 1,578,905 |
| May 28, 2026 | 51,800.00 | 52,300.00 | 49,550.00 | 50,500.00 | 50,500.00 | -0.98% | 507,850 |
| May 27, 2026 | 52,300.00 | 53,500.00 | 50,900.00 | 51,000.00 | 51,000.00 | -2.67% | 651,552 |
| May 26, 2026 | 52,400.00 | 55,300.00 | 52,200.00 | 52,400.00 | 52,400.00 | 2.95% | 669,798 |
| May 22, 2026 | 48,000.00 | 53,200.00 | 47,600.00 | 50,900.00 | 50,900.00 | 8.76% | 961,216 |
| May 21, 2026 | 48,050.00 | 50,200.00 | 46,700.00 | 46,800.00 | 46,800.00 | -1.68% | 665,177 |
| May 20, 2026 | 48,550.00 | 49,100.00 | 46,500.00 | 47,600.00 | 47,600.00 | -3.84% | 631,066 |