HLB Co., Ltd. (KOSDAQ:028300)
South Korea · Delayed Price · Currency is KRW 47,600
-1,900 (-3.84%)
May 20, 2026, 3:30 PM KST
HLB Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 48,550.00 | 49,100.00 | 46,500.00 | 47,600.00 | 47,600.00 | -3.84% | 631,066 |
| May 19, 2026 | 51,200.00 | 52,100.00 | 48,050.00 | 49,500.00 | 49,500.00 | -1.59% | 699,434 |
| May 18, 2026 | 51,000.00 | 51,100.00 | 48,675.00 | 50,300.00 | 50,300.00 | -3.08% | 641,248 |
| May 15, 2026 | 54,400.00 | 54,500.00 | 50,800.00 | 51,900.00 | 51,900.00 | -2.44% | 750,575 |
| May 14, 2026 | 51,600.00 | 53,900.00 | 51,000.00 | 53,200.00 | 53,200.00 | -0.56% | 774,589 |
| May 13, 2026 | 58,600.00 | 58,900.00 | 53,300.00 | 53,500.00 | 53,500.00 | -5.48% | 1,002,076 |
| May 12, 2026 | 56,000.00 | 58,900.00 | 55,200.00 | 56,600.00 | 56,600.00 | 0.18% | 921,598 |
| May 11, 2026 | 57,100.00 | 58,500.00 | 55,800.00 | 56,500.00 | 56,500.00 | -2.92% | 760,172 |
| May 8, 2026 | 59,500.00 | 60,100.00 | 57,500.00 | 58,200.00 | 58,200.00 | -2.18% | 540,832 |
| May 7, 2026 | 61,800.00 | 62,800.00 | 59,500.00 | 59,500.00 | 59,500.00 | -3.57% | 599,341 |
| May 6, 2026 | 61,500.00 | 63,600.00 | 60,500.00 | 61,700.00 | 61,700.00 | 1.31% | 597,668 |
| May 4, 2026 | 61,200.00 | 62,500.00 | 59,800.00 | 60,900.00 | 60,900.00 | 0.16% | 437,693 |
| Apr 30, 2026 | 62,200.00 | 62,900.00 | 60,800.00 | 60,800.00 | 60,800.00 | -3.49% | 418,522 |
| Apr 29, 2026 | 62,600.00 | 63,900.00 | 62,500.00 | 63,000.00 | 63,000.00 | 0.16% | 310,872 |
| Apr 28, 2026 | 62,000.00 | 63,700.00 | 61,700.00 | 62,900.00 | 62,900.00 | 1.62% | 525,102 |
| Apr 27, 2026 | 60,600.00 | 62,900.00 | 60,500.00 | 61,900.00 | 61,900.00 | 2.82% | 536,030 |
| Apr 24, 2026 | 59,200.00 | 60,800.00 | 58,800.00 | 60,200.00 | 60,200.00 | 0.50% | 295,667 |
| Apr 23, 2026 | 61,100.00 | 61,200.00 | 59,100.00 | 59,900.00 | 59,900.00 | -1.16% | 532,950 |
| Apr 22, 2026 | 61,500.00 | 61,900.00 | 59,100.00 | 60,600.00 | 60,600.00 | -2.88% | 685,507 |
| Apr 21, 2026 | 63,000.00 | 64,500.00 | 62,000.00 | 62,400.00 | 62,400.00 | -1.27% | 505,216 |
| Apr 20, 2026 | 64,200.00 | 64,500.00 | 62,300.00 | 63,200.00 | 63,200.00 | 0.80% | 546,491 |
| Apr 17, 2026 | 63,700.00 | 64,300.00 | 60,700.00 | 62,700.00 | 62,700.00 | -1.57% | 867,341 |
| Apr 16, 2026 | 68,100.00 | 68,200.00 | 62,200.00 | 63,700.00 | 63,700.00 | -6.60% | 1,488,160 |
| Apr 15, 2026 | 64,000.00 | 68,500.00 | 61,000.00 | 68,200.00 | 68,200.00 | 8.77% | 1,910,866 |
| Apr 14, 2026 | 59,300.00 | 63,900.00 | 59,100.00 | 62,700.00 | 62,700.00 | 7.55% | 1,720,210 |
| Apr 13, 2026 | 55,800.00 | 58,700.00 | 55,700.00 | 58,300.00 | 58,300.00 | 2.64% | 781,583 |
| Apr 10, 2026 | 56,200.00 | 57,000.00 | 55,200.00 | 56,800.00 | 56,800.00 | 1.61% | 639,164 |
| Apr 9, 2026 | 54,600.00 | 56,800.00 | 54,200.00 | 55,900.00 | 55,900.00 | 1.82% | 934,011 |
| Apr 8, 2026 | 54,600.00 | 56,600.00 | 53,300.00 | 54,900.00 | 54,900.00 | 5.17% | 1,622,701 |
| Apr 7, 2026 | 51,300.00 | 54,000.00 | 51,200.00 | 52,200.00 | 52,200.00 | 2.15% | 671,708 |
| Apr 6, 2026 | 50,800.00 | 51,700.00 | 50,500.00 | 51,100.00 | 51,100.00 | - | 381,559 |
| Apr 3, 2026 | 51,600.00 | 52,200.00 | 50,700.00 | 51,100.00 | 51,100.00 | 0.20% | 321,569 |
| Apr 2, 2026 | 53,200.00 | 53,700.00 | 50,400.00 | 51,000.00 | 51,000.00 | -3.95% | 778,552 |
| Apr 1, 2026 | 52,400.00 | 53,800.00 | 51,900.00 | 53,100.00 | 53,100.00 | 4.94% | 562,699 |
| Mar 31, 2026 | 52,100.00 | 52,800.00 | 50,500.00 | 50,600.00 | 50,600.00 | -5.42% | 736,441 |
| Mar 30, 2026 | 56,600.00 | 56,600.00 | 52,600.00 | 53,500.00 | 53,500.00 | 0.38% | 1,143,717 |
| Mar 27, 2026 | 49,150.00 | 53,500.00 | 49,150.00 | 53,300.00 | 53,300.00 | 6.71% | 1,016,668 |
| Mar 26, 2026 | 51,200.00 | 51,700.00 | 49,900.00 | 49,950.00 | 49,950.00 | -2.44% | 430,706 |
| Mar 25, 2026 | 50,100.00 | 51,200.00 | 50,000.00 | 51,200.00 | 51,200.00 | 2.40% | 373,272 |
| Mar 24, 2026 | 50,000.00 | 50,800.00 | 49,500.00 | 50,000.00 | 50,000.00 | 2.56% | 433,158 |
| Mar 23, 2026 | 50,300.00 | 50,300.00 | 48,450.00 | 48,750.00 | 48,750.00 | -5.71% | 578,712 |
| Mar 20, 2026 | 50,600.00 | 51,800.00 | 50,400.00 | 51,700.00 | 51,700.00 | 2.58% | 609,319 |
| 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% | 744,965 |
| 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% | 526,715 |
| 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 |