HLB Pep Co., Ltd. (KOSDAQ:196300)
South Korea · Delayed Price · Currency is KRW 7,400.00
+270.00 (3.79%)
At close: Sep 18, 2025
HLB Pep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,420.00 | 7,420.00 | 7,250.00 | 7,280.00 | 7,280.00 | -1.62% | 2,833 |
| Sep 18, 2025 | 7,130.00 | 7,450.00 | 7,090.00 | 7,400.00 | 7,400.00 | 3.79% | 8,428 |
| Sep 17, 2025 | 7,300.00 | 7,430.00 | 7,130.00 | 7,130.00 | 7,130.00 | -2.33% | 4,315 |
| Sep 16, 2025 | 7,280.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | -0.82% | 29,054 |
| Sep 15, 2025 | 7,430.00 | 7,450.00 | 7,250.00 | 7,360.00 | 7,360.00 | -0.94% | 8,754 |
| Sep 12, 2025 | 7,510.00 | 7,600.00 | 7,040.00 | 7,430.00 | 7,430.00 | -1.07% | 10,067 |
| Sep 11, 2025 | 7,550.00 | 7,580.00 | 7,450.00 | 7,510.00 | 7,510.00 | -0.53% | 6,238 |
| Sep 10, 2025 | 7,600.00 | 7,630.00 | 7,470.00 | 7,550.00 | 7,550.00 | -0.66% | 4,902 |
| Sep 9, 2025 | 7,700.00 | 7,700.00 | 7,490.00 | 7,600.00 | 7,600.00 | -0.91% | 18,507 |
| Sep 8, 2025 | 7,790.00 | 7,970.00 | 7,650.00 | 7,670.00 | 7,670.00 | -1.54% | 13,858 |
| Sep 5, 2025 | 7,850.00 | 7,850.00 | 7,710.00 | 7,790.00 | 7,790.00 | 0.39% | 10,361 |
| Sep 4, 2025 | 7,870.00 | 7,870.00 | 7,710.00 | 7,760.00 | 7,760.00 | -1.40% | 4,485 |
| Sep 3, 2025 | 7,900.00 | 8,190.00 | 7,700.00 | 7,870.00 | 7,870.00 | -0.38% | 26,145 |
| Sep 2, 2025 | 7,800.00 | 7,950.00 | 7,630.00 | 7,900.00 | 7,900.00 | 1.28% | 14,161 |
| Sep 1, 2025 | 7,740.00 | 8,000.00 | 7,680.00 | 7,800.00 | 7,800.00 | 0.26% | 12,777 |
| Aug 29, 2025 | 7,770.00 | 8,000.00 | 7,720.00 | 7,780.00 | 7,780.00 | -0.64% | 11,495 |
| Aug 28, 2025 | 7,920.00 | 8,010.00 | 7,680.00 | 7,830.00 | 7,830.00 | 1.82% | 18,145 |
| Aug 27, 2025 | 7,770.00 | 7,910.00 | 7,670.00 | 7,690.00 | 7,690.00 | -1.41% | 2,961 |
| Aug 26, 2025 | 7,770.00 | 7,890.00 | 7,510.00 | 7,800.00 | 7,800.00 | 0.52% | 20,882 |
| Aug 25, 2025 | 7,720.00 | 7,900.00 | 7,600.00 | 7,760.00 | 7,760.00 | 0.52% | 10,442 |
| Aug 22, 2025 | 7,650.00 | 7,950.00 | 7,510.00 | 7,720.00 | 7,720.00 | -1.53% | 6,321 |
| Aug 21, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,840.00 | 7,840.00 | - | 9,743 |
| Aug 20, 2025 | 7,860.00 | 7,880.00 | 7,580.00 | 7,840.00 | 7,840.00 | -0.25% | 12,873 |
| Aug 19, 2025 | 7,830.00 | 7,860.00 | 7,660.00 | 7,860.00 | 7,860.00 | 0.38% | 10,255 |
| Aug 18, 2025 | 8,020.00 | 8,060.00 | 7,800.00 | 7,830.00 | 7,830.00 | -2.37% | 7,153 |
| Aug 14, 2025 | 7,900.00 | 8,200.00 | 7,510.00 | 8,020.00 | 8,020.00 | 1.52% | 33,480 |
| Aug 13, 2025 | 7,840.00 | 8,020.00 | 7,820.00 | 7,900.00 | 7,900.00 | -0.13% | 7,161 |
| Aug 12, 2025 | 7,760.00 | 8,370.00 | 7,570.00 | 7,910.00 | 7,910.00 | 1.93% | 53,233 |
| Aug 11, 2025 | 7,750.00 | 7,760.00 | 7,300.00 | 7,760.00 | 7,760.00 | - | 23,238 |
| Aug 8, 2025 | 7,720.00 | 8,000.00 | 7,560.00 | 7,760.00 | 7,760.00 | 0.52% | 11,982 |
| Aug 7, 2025 | 7,610.00 | 7,900.00 | 7,600.00 | 7,720.00 | 7,720.00 | -0.39% | 25,909 |
| Aug 6, 2025 | 7,740.00 | 7,960.00 | 7,500.00 | 7,750.00 | 7,750.00 | 0.13% | 30,712 |
| Aug 5, 2025 | 7,760.00 | 9,990.00 | 7,740.00 | 7,740.00 | 7,740.00 | -0.26% | 621,368 |
| Aug 4, 2025 | 7,250.00 | 7,770.00 | 7,250.00 | 7,760.00 | 7,760.00 | 7.03% | 13,994 |
| Aug 1, 2025 | 7,990.00 | 7,990.00 | 7,210.00 | 7,250.00 | 7,250.00 | -6.45% | 20,551 |
| Jul 31, 2025 | 7,820.00 | 7,820.00 | 7,640.00 | 7,750.00 | 7,750.00 | 0.13% | 10,355 |
| Jul 30, 2025 | 7,750.00 | 7,820.00 | 7,110.00 | 7,740.00 | 7,740.00 | -0.13% | 9,036 |
| Jul 29, 2025 | 7,790.00 | 7,790.00 | 7,600.00 | 7,750.00 | 7,750.00 | - | 10,339 |
| Jul 28, 2025 | 7,770.00 | 7,990.00 | 7,730.00 | 7,750.00 | 7,750.00 | -0.26% | 6,942 |
| Jul 25, 2025 | 7,810.00 | 8,200.00 | 7,760.00 | 7,770.00 | 7,770.00 | -0.51% | 34,274 |
| Jul 24, 2025 | 7,900.00 | 7,960.00 | 7,790.00 | 7,810.00 | 7,810.00 | -1.88% | 13,910 |
| Jul 23, 2025 | 7,900.00 | 7,970.00 | 7,800.00 | 7,960.00 | 7,960.00 | -0.50% | 16,001 |
| Jul 22, 2025 | 8,000.00 | 8,010.00 | 7,800.00 | 8,000.00 | 8,000.00 | 0.50% | 15,761 |
| Jul 21, 2025 | 8,060.00 | 8,080.00 | 7,870.00 | 7,960.00 | 7,960.00 | -1.36% | 12,918 |
| Jul 18, 2025 | 8,210.00 | 8,370.00 | 7,960.00 | 8,070.00 | 8,070.00 | -1.59% | 16,788 |
| Jul 17, 2025 | 8,340.00 | 8,340.00 | 7,910.00 | 8,200.00 | 8,200.00 | 0.24% | 25,318 |
| Jul 16, 2025 | 8,200.00 | 8,480.00 | 7,790.00 | 8,180.00 | 8,180.00 | -0.24% | 47,166 |
| Jul 15, 2025 | 7,870.00 | 8,730.00 | 7,510.00 | 8,200.00 | 8,200.00 | 4.19% | 40,952 |
| Jul 14, 2025 | 8,350.00 | 8,350.00 | 7,580.00 | 7,870.00 | 7,870.00 | -4.61% | 35,030 |
| Jul 11, 2025 | 8,240.00 | 8,430.00 | 8,070.00 | 8,250.00 | 8,250.00 | 0.12% | 16,534 |