HLB Pep Co., Ltd. (KOSDAQ:196300)
South Korea · Delayed Price · Currency is KRW 4,300.00
+35.00 (0.82%)
At close: Sep 23, 2026
HLB Pep Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,440.00 | 4,440.00 | 4,175.00 | 4,300.00 | 4,300.00 | 0.82% | 2,260 |
| Sep 22, 2026 | 4,210.00 | 4,435.00 | 4,170.00 | 4,265.00 | 4,265.00 | -0.47% | 9,009 |
| Sep 21, 2026 | 4,190.00 | 4,390.00 | 4,125.00 | 4,285.00 | 4,285.00 | 2.88% | 5,713 |
| Sep 18, 2026 | 4,160.00 | 4,280.00 | 4,130.00 | 4,165.00 | 4,165.00 | -0.48% | 932 |
| Sep 17, 2026 | 4,180.00 | 4,200.00 | 4,160.00 | 4,185.00 | 4,185.00 | 0.24% | 1,737 |
| Sep 16, 2026 | 4,230.00 | 4,230.00 | 4,125.00 | 4,175.00 | 4,175.00 | 0.60% | 2,384 |
| Sep 15, 2026 | 4,400.00 | 4,400.00 | 4,130.00 | 4,150.00 | 4,150.00 | -1.54% | 2,546 |
| Sep 14, 2026 | 4,395.00 | 4,395.00 | 4,205.00 | 4,215.00 | 4,215.00 | - | 734 |
| Sep 11, 2026 | 4,180.00 | 4,245.00 | 4,110.00 | 4,215.00 | 4,215.00 | 0.84% | 1,397 |
| Sep 10, 2026 | 4,185.00 | 4,285.00 | 4,115.00 | 4,180.00 | 4,180.00 | 0.36% | 1,794 |
| Sep 9, 2026 | 4,250.00 | 4,250.00 | 4,100.00 | 4,165.00 | 4,165.00 | 0.12% | 4,107 |
| Sep 8, 2026 | 4,305.00 | 4,360.00 | 4,160.00 | 4,160.00 | 4,160.00 | -3.37% | 3,845 |
| Sep 7, 2026 | 4,500.00 | 4,510.00 | 4,260.00 | 4,305.00 | 4,305.00 | -0.92% | 6,111 |
| Sep 4, 2026 | 4,215.00 | 4,390.00 | 4,185.00 | 4,345.00 | 4,345.00 | 3.08% | 8,025 |
| Sep 3, 2026 | 4,260.00 | 4,335.00 | 4,100.00 | 4,215.00 | 4,215.00 | -1.06% | 12,646 |
| Sep 2, 2026 | 4,345.00 | 4,350.00 | 4,220.00 | 4,260.00 | 4,260.00 | -1.96% | 1,959 |
| Sep 1, 2026 | 4,440.00 | 4,750.00 | 4,235.00 | 4,345.00 | 4,345.00 | - | 7,899 |
| Aug 31, 2026 | 4,415.00 | 4,415.00 | 4,220.00 | 4,345.00 | 4,345.00 | -1.92% | 4,767 |
| Aug 28, 2026 | 4,550.00 | 4,610.00 | 4,415.00 | 4,430.00 | 4,430.00 | -2.64% | 4,410 |
| Aug 27, 2026 | 4,680.00 | 4,690.00 | 4,470.00 | 4,550.00 | 4,550.00 | -2.78% | 8,512 |
| Aug 26, 2026 | 4,770.00 | 4,895.00 | 4,410.00 | 4,680.00 | 4,680.00 | -3.70% | 7,949 |
| Aug 25, 2026 | 4,410.00 | 4,950.00 | 4,100.00 | 4,860.00 | 4,860.00 | 10.20% | 7,437 |
| Aug 24, 2026 | 4,635.00 | 4,650.00 | 4,400.00 | 4,410.00 | 4,410.00 | -5.16% | 5,346 |
| Aug 21, 2026 | 4,790.00 | 5,000.00 | 4,465.00 | 4,650.00 | 4,650.00 | -3.02% | 6,524 |
| Aug 20, 2026 | 4,855.00 | 4,855.00 | 4,515.00 | 4,795.00 | 4,795.00 | 1.05% | 11,903 |
| Aug 19, 2026 | 4,780.00 | 4,780.00 | 4,430.00 | 4,745.00 | 4,745.00 | 0.11% | 9,076 |
| Aug 18, 2026 | 4,730.00 | 4,795.00 | 4,595.00 | 4,740.00 | 4,740.00 | 0.11% | 9,769 |
| Aug 14, 2026 | 4,730.00 | 4,845.00 | 4,595.00 | 4,735.00 | 4,735.00 | - | 17,232 |
| Aug 13, 2026 | 4,750.00 | 4,880.00 | 4,530.00 | 4,735.00 | 4,735.00 | -0.32% | 5,914 |
| Aug 12, 2026 | 4,500.00 | 4,880.00 | 4,450.00 | 4,750.00 | 4,750.00 | 5.56% | 10,173 |
| Aug 11, 2026 | 4,380.00 | 4,825.00 | 4,380.00 | 4,500.00 | 4,500.00 | 0.90% | 8,278 |
| Aug 10, 2026 | 4,335.00 | 4,500.00 | 4,225.00 | 4,460.00 | 4,460.00 | 2.88% | 7,436 |
| Aug 7, 2026 | 4,120.00 | 4,395.00 | 4,120.00 | 4,335.00 | 4,335.00 | 0.23% | 8,536 |
| Aug 6, 2026 | 4,315.00 | 4,400.00 | 4,085.00 | 4,325.00 | 4,325.00 | 0.58% | 1,894 |
| Aug 5, 2026 | 4,215.00 | 4,315.00 | 4,160.00 | 4,300.00 | 4,300.00 | 1.30% | 5,997 |
| Aug 4, 2026 | 4,120.00 | 4,275.00 | 4,035.00 | 4,245.00 | 4,245.00 | 2.04% | 5,765 |
| Aug 3, 2026 | 3,915.00 | 4,170.00 | 3,915.00 | 4,160.00 | 4,160.00 | 4.52% | 9,179 |
| Jul 31, 2026 | 3,925.00 | 3,980.00 | 3,775.00 | 3,980.00 | 3,980.00 | 6.28% | 8,145 |
| Jul 30, 2026 | 4,215.00 | 4,215.00 | 3,720.00 | 3,745.00 | 3,745.00 | -2.85% | 5,705 |
| Jul 29, 2026 | 3,815.00 | 4,065.00 | 3,680.00 | 3,855.00 | 3,855.00 | -0.64% | 12,124 |
| Jul 28, 2026 | 3,980.00 | 4,065.00 | 3,735.00 | 3,880.00 | 3,880.00 | -2.51% | 15,231 |
| Jul 27, 2026 | 3,915.00 | 4,230.00 | 3,840.00 | 3,980.00 | 3,980.00 | 1.66% | 26,666 |
| Jul 24, 2026 | 4,200.00 | 4,995.00 | 3,780.00 | 3,915.00 | 3,915.00 | 0.77% | 107,985 |
| Jul 23, 2026 | 3,565.00 | 4,200.00 | 3,565.00 | 3,885.00 | 3,885.00 | 4.58% | 9,480 |
| Jul 22, 2026 | 3,770.00 | 3,825.00 | 3,550.00 | 3,715.00 | 3,715.00 | -1.46% | 15,138 |
| Jul 21, 2026 | 3,955.00 | 4,250.00 | 3,600.00 | 3,770.00 | 3,770.00 | -4.68% | 22,231 |
| Jul 20, 2026 | 4,130.00 | 4,130.00 | 3,510.00 | 3,955.00 | 3,955.00 | -4.35% | 40,270 |
| Jul 16, 2026 | 4,960.00 | 5,430.00 | 4,050.00 | 4,135.00 | 4,135.00 | -15.61% | 217,963 |
| Jul 15, 2026 | 4,085.00 | 4,900.00 | 4,060.00 | 4,900.00 | 4,900.00 | 29.97% | 247,255 |
| Jul 14, 2026 | 4,055.00 | 4,065.00 | 3,770.00 | 3,770.00 | 3,770.00 | -7.60% | 10,024 |