HLB Pep Co., Ltd. (KOSDAQ:196300)
South Korea · Delayed Price · Currency is KRW 3,955.00
-180.00 (-4.35%)
At close: Jul 20, 2026
HLB Pep Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 4,015.00 | 4,400.00 | 3,775.00 | 4,080.00 | 4,080.00 | 1.75% | 21,645 |
| Jul 10, 2026 | 3,605.00 | 4,495.00 | 3,605.00 | 4,010.00 | 4,010.00 | -14.32% | 60,008 |
| Jul 9, 2026 | 4,890.00 | 4,890.00 | 4,400.00 | 4,680.00 | 4,680.00 | 2.30% | 8,428 |
| Jul 8, 2026 | 4,585.00 | 4,590.00 | 4,415.00 | 4,575.00 | 4,575.00 | 1.44% | 5,848 |
| Jul 7, 2026 | 4,630.00 | 4,630.00 | 4,490.00 | 4,510.00 | 4,510.00 | -1.53% | 2,406 |
| Jul 6, 2026 | 4,450.00 | 4,850.00 | 4,415.00 | 4,580.00 | 4,580.00 | 3.62% | 10,592 |
| Jul 3, 2026 | 4,450.00 | 4,475.00 | 4,255.00 | 4,420.00 | 4,420.00 | 0.11% | 4,747 |
| Jul 2, 2026 | 4,555.00 | 4,555.00 | 4,300.00 | 4,415.00 | 4,415.00 | -3.18% | 17,123 |
| Jul 1, 2026 | 4,655.00 | 4,690.00 | 4,465.00 | 4,560.00 | 4,560.00 | -1.94% | 2,157 |
| Jun 30, 2026 | 4,605.00 | 4,690.00 | 4,425.00 | 4,650.00 | 4,650.00 | 0.98% | 8,627 |
| Jun 29, 2026 | 4,340.00 | 4,700.00 | 4,200.00 | 4,605.00 | 4,605.00 | 6.11% | 10,994 |
| Jun 26, 2026 | 4,300.00 | 4,600.00 | 4,210.00 | 4,340.00 | 4,340.00 | 0.93% | 9,164 |
| Jun 25, 2026 | 4,595.00 | 4,925.00 | 4,300.00 | 4,300.00 | 4,300.00 | -6.42% | 6,246 |
| Jun 24, 2026 | 4,275.00 | 5,290.00 | 4,130.00 | 4,595.00 | 4,595.00 | 7.49% | 36,608 |
| Jun 23, 2026 | 4,280.00 | 4,580.00 | 4,200.00 | 4,275.00 | 4,275.00 | -0.12% | 13,480 |
| Jun 22, 2026 | 4,545.00 | 4,730.00 | 4,270.00 | 4,280.00 | 4,280.00 | -6.24% | 14,873 |
| Jun 19, 2026 | 4,660.00 | 4,660.00 | 4,370.00 | 4,565.00 | 4,565.00 | -1.83% | 11,637 |
| Jun 18, 2026 | 5,040.00 | 5,070.00 | 4,600.00 | 4,650.00 | 4,650.00 | -8.46% | 13,284 |
| Jun 17, 2026 | 4,965.00 | 5,420.00 | 4,835.00 | 5,080.00 | 5,080.00 | 2.21% | 3,554 |
| Jun 16, 2026 | 4,790.00 | 5,250.00 | 4,685.00 | 4,970.00 | 4,970.00 | 3.87% | 19,924 |
| Jun 15, 2026 | 4,770.00 | 4,850.00 | 4,700.00 | 4,785.00 | 4,785.00 | 0.31% | 3,702 |
| Jun 12, 2026 | 4,800.00 | 4,855.00 | 4,645.00 | 4,770.00 | 4,770.00 | -0.21% | 5,273 |
| Jun 11, 2026 | 4,925.00 | 4,985.00 | 4,605.00 | 4,780.00 | 4,780.00 | -1.44% | 3,575 |
| Jun 10, 2026 | 5,250.00 | 5,340.00 | 4,750.00 | 4,850.00 | 4,850.00 | - | 7,357 |
| Jun 9, 2026 | 4,650.00 | 4,915.00 | 4,500.00 | 4,850.00 | 4,850.00 | 4.30% | 23,633 |
| Jun 8, 2026 | 4,905.00 | 4,905.00 | 4,500.00 | 4,650.00 | 4,650.00 | -6.25% | 6,335 |
| Jun 5, 2026 | 5,200.00 | 5,200.00 | 4,685.00 | 4,960.00 | 4,960.00 | -1.59% | 17,484 |
| Jun 4, 2026 | 5,500.00 | 5,650.00 | 5,030.00 | 5,040.00 | 5,040.00 | -2.89% | 5,640 |
| Jun 2, 2026 | 4,855.00 | 5,350.00 | 4,855.00 | 5,190.00 | 5,190.00 | 7.23% | 29,105 |
| Jun 1, 2026 | 5,700.00 | 5,760.00 | 4,820.00 | 4,840.00 | 4,840.00 | -12.95% | 36,159 |
| May 29, 2026 | 5,900.00 | 6,230.00 | 5,250.00 | 5,560.00 | 5,560.00 | -4.63% | 19,484 |
| May 28, 2026 | 5,820.00 | 6,000.00 | 5,610.00 | 5,830.00 | 5,830.00 | 0.17% | 16,224 |
| May 27, 2026 | 6,050.00 | 6,060.00 | 5,810.00 | 5,820.00 | 5,820.00 | -4.43% | 11,427 |
| May 26, 2026 | 6,100.00 | 6,310.00 | 5,900.00 | 6,090.00 | 6,090.00 | 0.50% | 7,971 |
| May 22, 2026 | 6,000.00 | 6,110.00 | 5,850.00 | 6,060.00 | 6,060.00 | 3.41% | 12,399 |
| May 21, 2026 | 6,140.00 | 6,200.00 | 5,850.00 | 5,860.00 | 5,860.00 | -4.25% | 21,628 |
| May 20, 2026 | 6,740.00 | 6,740.00 | 6,020.00 | 6,120.00 | 6,120.00 | -3.62% | 9,483 |
| May 19, 2026 | 6,300.00 | 6,790.00 | 6,110.00 | 6,350.00 | 6,350.00 | 0.79% | 9,289 |
| May 18, 2026 | 6,580.00 | 6,580.00 | 6,200.00 | 6,300.00 | 6,300.00 | -4.55% | 15,438 |
| May 15, 2026 | 6,590.00 | 6,610.00 | 6,300.00 | 6,600.00 | 6,600.00 | 0.15% | 14,670 |
| May 14, 2026 | 6,710.00 | 6,750.00 | 6,450.00 | 6,590.00 | 6,590.00 | -1.64% | 11,099 |
| May 13, 2026 | 6,540.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 2.60% | 16,591 |
| May 12, 2026 | 6,620.00 | 6,900.00 | 6,520.00 | 6,530.00 | 6,530.00 | -1.36% | 16,632 |
| May 11, 2026 | 6,730.00 | 6,790.00 | 6,600.00 | 6,620.00 | 6,620.00 | -1.63% | 20,078 |
| May 8, 2026 | 6,800.00 | 6,870.00 | 6,620.00 | 6,730.00 | 6,730.00 | -1.32% | 21,388 |
| May 7, 2026 | 7,000.00 | 7,020.00 | 6,690.00 | 6,820.00 | 6,820.00 | -2.29% | 30,411 |