HLB Pep Co., Ltd. (KOSDAQ:196300)
South Korea · Delayed Price · Currency is KRW 8,450.00
+50.00 (0.60%)
At close: Jan 28, 2026
HLB Pep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8,110.00 | 8,110.00 | 7,590.00 | 7,880.00 | 7,880.00 | -3.08% | 32,923 |
| Jan 29, 2026 | 8,570.00 | 8,590.00 | 8,030.00 | 8,130.00 | 8,130.00 | -3.79% | 21,410 |
| Jan 28, 2026 | 8,400.00 | 8,600.00 | 8,270.00 | 8,450.00 | 8,450.00 | 0.60% | 15,545 |
| Jan 27, 2026 | 8,370.00 | 8,790.00 | 7,830.00 | 8,400.00 | 8,400.00 | 0.36% | 18,509 |
| Jan 26, 2026 | 8,830.00 | 8,830.00 | 8,200.00 | 8,370.00 | 8,370.00 | -0.24% | 23,530 |
| Jan 23, 2026 | 8,350.00 | 8,390.00 | 8,150.00 | 8,390.00 | 8,390.00 | 2.69% | 8,099 |
| Jan 22, 2026 | 8,010.00 | 8,390.00 | 7,850.00 | 8,170.00 | 8,170.00 | 2.13% | 37,705 |
| Jan 21, 2026 | 8,170.00 | 8,170.00 | 7,820.00 | 8,000.00 | 8,000.00 | -2.32% | 26,612 |
| Jan 20, 2026 | 8,050.00 | 8,400.00 | 7,810.00 | 8,190.00 | 8,190.00 | 1.87% | 22,078 |
| Jan 19, 2026 | 8,050.00 | 8,300.00 | 7,870.00 | 8,040.00 | 8,040.00 | -0.12% | 13,703 |
| Jan 16, 2026 | 8,360.00 | 8,720.00 | 7,930.00 | 8,050.00 | 8,050.00 | -4.51% | 20,527 |
| Jan 15, 2026 | 8,430.00 | 8,890.00 | 8,210.00 | 8,430.00 | 8,430.00 | - | 21,347 |
| Jan 14, 2026 | 8,760.00 | 8,880.00 | 8,430.00 | 8,430.00 | 8,430.00 | -3.77% | 18,944 |
| Jan 13, 2026 | 9,200.00 | 9,200.00 | 8,550.00 | 8,760.00 | 8,760.00 | -2.99% | 18,968 |
| Jan 12, 2026 | 9,260.00 | 9,410.00 | 9,020.00 | 9,030.00 | 9,030.00 | -2.27% | 53,387 |
| Jan 9, 2026 | 9,400.00 | 9,460.00 | 9,090.00 | 9,240.00 | 9,240.00 | -1.70% | 26,105 |
| Jan 8, 2026 | 9,370.00 | 9,530.00 | 9,100.00 | 9,400.00 | 9,400.00 | 0.11% | 25,393 |
| Jan 7, 2026 | 9,350.00 | 9,420.00 | 8,990.00 | 9,390.00 | 9,390.00 | 0.21% | 38,057 |
| Jan 6, 2026 | 9,110.00 | 9,390.00 | 8,800.00 | 9,370.00 | 9,370.00 | 5.64% | 75,366 |
| Jan 5, 2026 | 7,830.00 | 9,490.00 | 7,420.00 | 8,870.00 | 8,870.00 | 13.86% | 177,548 |
| Jan 2, 2026 | 7,280.00 | 7,790.00 | 7,280.00 | 7,790.00 | 7,790.00 | 8.80% | 34,997 |
| Dec 30, 2025 | 7,290.00 | 7,510.00 | 7,150.00 | 7,160.00 | 7,160.00 | -1.78% | 15,852 |
| Dec 29, 2025 | 7,190.00 | 8,160.00 | 7,050.00 | 7,290.00 | 7,290.00 | 2.39% | 52,495 |
| Dec 26, 2025 | 6,960.00 | 7,240.00 | 6,960.00 | 7,120.00 | 7,120.00 | 1.14% | 11,993 |
| Dec 24, 2025 | 7,000.00 | 7,120.00 | 6,980.00 | 7,040.00 | 7,040.00 | -0.14% | 9,178 |
| Dec 23, 2025 | 6,970.00 | 7,190.00 | 6,910.00 | 7,050.00 | 7,050.00 | - | 20,415 |
| Dec 22, 2025 | 7,130.00 | 7,380.00 | 7,020.00 | 7,050.00 | 7,050.00 | -1.12% | 6,790 |
| Dec 19, 2025 | 7,100.00 | 7,360.00 | 7,000.00 | 7,130.00 | 7,130.00 | 0.42% | 5,716 |
| Dec 18, 2025 | 7,010.00 | 7,320.00 | 7,010.00 | 7,100.00 | 7,100.00 | -0.42% | 11,737 |
| Dec 17, 2025 | 7,280.00 | 7,280.00 | 6,990.00 | 7,130.00 | 7,130.00 | 0.99% | 11,715 |
| Dec 16, 2025 | 7,250.00 | 7,250.00 | 7,030.00 | 7,060.00 | 7,060.00 | -2.62% | 16,153 |
| Dec 15, 2025 | 7,160.00 | 7,280.00 | 7,120.00 | 7,250.00 | 7,250.00 | 1.26% | 10,069 |
| Dec 12, 2025 | 7,390.00 | 7,390.00 | 7,060.00 | 7,160.00 | 7,160.00 | -0.28% | 12,665 |
| Dec 11, 2025 | 7,070.00 | 7,250.00 | 6,910.00 | 7,180.00 | 7,180.00 | 1.56% | 15,215 |
| Dec 10, 2025 | 6,780.00 | 7,100.00 | 6,750.00 | 7,070.00 | 7,070.00 | 3.67% | 31,252 |
| Dec 9, 2025 | 6,810.00 | 6,900.00 | 6,610.00 | 6,820.00 | 6,820.00 | 0.15% | 13,003 |
| Dec 8, 2025 | 6,910.00 | 6,970.00 | 6,610.00 | 6,810.00 | 6,810.00 | -0.44% | 21,654 |
| Dec 5, 2025 | 6,820.00 | 6,930.00 | 6,760.00 | 6,840.00 | 6,840.00 | 0.29% | 15,470 |
| Dec 4, 2025 | 6,810.00 | 6,940.00 | 6,610.00 | 6,820.00 | 6,820.00 | 0.15% | 24,188 |
| Dec 3, 2025 | 6,800.00 | 6,860.00 | 6,550.00 | 6,810.00 | 6,810.00 | -0.15% | 25,973 |
| Dec 2, 2025 | 6,900.00 | 6,930.00 | 6,300.00 | 6,820.00 | 6,820.00 | 1.49% | 99,444 |
| Dec 1, 2025 | 8,220.00 | 8,220.00 | 6,530.00 | 6,720.00 | 6,720.00 | 6.16% | 366,524 |
| Nov 28, 2025 | 6,310.00 | 6,380.00 | 6,210.00 | 6,330.00 | 6,330.00 | 0.32% | 12,099 |
| Nov 27, 2025 | 6,500.00 | 6,500.00 | 6,290.00 | 6,310.00 | 6,310.00 | -1.87% | 22,458 |
| Nov 26, 2025 | 6,440.00 | 6,450.00 | 6,330.00 | 6,430.00 | 6,430.00 | 0.31% | 5,558 |
| Nov 25, 2025 | 6,400.00 | 6,420.00 | 6,320.00 | 6,410.00 | 6,410.00 | 0.16% | 8,011 |
| Nov 24, 2025 | 6,830.00 | 6,830.00 | 6,350.00 | 6,400.00 | 6,400.00 | -1.84% | 4,763 |
| Nov 21, 2025 | 6,610.00 | 6,610.00 | 6,260.00 | 6,520.00 | 6,520.00 | -1.66% | 36,130 |
| Nov 20, 2025 | 6,420.00 | 6,670.00 | 6,420.00 | 6,630.00 | 6,630.00 | 3.27% | 9,612 |
| Nov 19, 2025 | 6,490.00 | 6,490.00 | 6,290.00 | 6,420.00 | 6,420.00 | -1.98% | 19,306 |