Skip to main content
logo
HLB Pep Co., Ltd. (KOSDAQ:196300)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,320.00
0.00 (0.00%)
At close: Oct 16, 2026

HLB Pep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20264,325.004,495.004,270.004,320.004,320.00-10,566
Oct 15, 20264,130.004,370.004,095.004,320.004,320.00-1.14%17,631
Oct 14, 20264,655.004,660.004,300.004,370.004,370.00-4.48%12,109
Oct 13, 20264,665.004,795.004,500.004,575.004,575.00-1.93%17,689
Oct 12, 20265,400.005,400.004,545.004,665.004,665.00-10.63%84,488
Oct 8, 20264,945.005,970.004,945.005,220.005,220.004.61%303,999
Oct 7, 20265,010.005,380.004,900.004,990.004,990.00-0.40%40,380
Oct 6, 20264,765.005,800.004,655.005,010.005,010.009.39%262,488
Oct 2, 20264,675.004,680.004,480.004,580.004,580.00-0.11%12,864
Oct 1, 20264,565.004,775.004,410.004,585.004,585.00-0.33%33,163
Sep 30, 20264,470.004,720.004,050.004,600.004,600.001.10%66,947
Sep 29, 20265,590.005,810.004,525.004,550.004,550.00-18.60%309,650
Sep 28, 20265,530.005,590.005,420.005,590.005,590.0030.00%286,703
Sep 23, 20264,440.004,440.004,175.004,300.004,300.000.82%2,260
Sep 22, 20264,210.004,435.004,170.004,265.004,265.00-0.47%9,009
Sep 21, 20264,190.004,390.004,125.004,285.004,285.002.88%5,713
Sep 18, 20264,160.004,280.004,130.004,165.004,165.00-0.48%932
Sep 17, 20264,180.004,200.004,160.004,185.004,185.000.24%1,737
Sep 16, 20264,230.004,230.004,125.004,175.004,175.000.60%2,384
Sep 15, 20264,400.004,400.004,130.004,150.004,150.00-1.54%2,546
Sep 14, 20264,395.004,395.004,205.004,215.004,215.00-734
Sep 11, 20264,180.004,245.004,110.004,215.004,215.000.84%1,397
Sep 10, 20264,185.004,285.004,115.004,180.004,180.000.36%1,794
Sep 9, 20264,250.004,250.004,100.004,165.004,165.000.12%4,107
Sep 8, 20264,305.004,360.004,160.004,160.004,160.00-3.37%3,845
Sep 7, 20264,500.004,510.004,260.004,305.004,305.00-0.92%6,111
Sep 4, 20264,215.004,390.004,185.004,345.004,345.003.08%8,025
Sep 3, 20264,260.004,335.004,100.004,215.004,215.00-1.06%12,646
Sep 2, 20264,345.004,350.004,220.004,260.004,260.00-1.96%1,959
Sep 1, 20264,440.004,750.004,235.004,345.004,345.00-7,899
Aug 31, 20264,415.004,415.004,220.004,345.004,345.00-1.92%4,767
Aug 28, 20264,550.004,610.004,415.004,430.004,430.00-2.64%4,410
Aug 27, 20264,680.004,690.004,470.004,550.004,550.00-2.78%8,512
Aug 26, 20264,770.004,895.004,410.004,680.004,680.00-3.70%7,949
Aug 25, 20264,410.004,950.004,100.004,860.004,860.0010.20%7,437
Aug 24, 20264,635.004,650.004,400.004,410.004,410.00-5.16%5,346
Aug 21, 20264,790.005,000.004,465.004,650.004,650.00-3.02%6,524
Aug 20, 20264,855.004,855.004,515.004,795.004,795.001.05%11,903
Aug 19, 20264,780.004,780.004,430.004,745.004,745.000.11%9,076
Aug 18, 20264,730.004,795.004,595.004,740.004,740.000.11%9,769
Aug 14, 20264,730.004,845.004,595.004,735.004,735.00-17,232
Aug 13, 20264,750.004,880.004,530.004,735.004,735.00-0.32%5,914
Aug 12, 20264,500.004,880.004,450.004,750.004,750.005.56%10,173
Aug 11, 20264,380.004,825.004,380.004,500.004,500.000.90%8,278
Aug 10, 20264,335.004,500.004,225.004,460.004,460.002.88%7,436
Aug 7, 20264,120.004,395.004,120.004,335.004,335.000.23%8,536
Aug 6, 20264,315.004,400.004,085.004,325.004,325.000.58%1,894
Aug 5, 20264,215.004,315.004,160.004,300.004,300.001.30%5,997
Aug 4, 20264,120.004,275.004,035.004,245.004,245.002.04%5,765
Aug 3, 20263,915.004,170.003,915.004,160.004,160.004.52%9,179