HLB Pep Co., Ltd. (KOSDAQ:196300)
South Korea · Delayed Price · Currency is KRW 4,500.00
+40.00 (0.90%)
At close: Aug 11, 2026
HLB Pep Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |