HLB Pep Co., Ltd. (KOSDAQ:196300)
South Korea · Delayed Price · Currency is KRW 4,960.00
-80.00 (-1.59%)
At close: Jun 5, 2026
HLB Pep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 7,150.00 | 7,180.00 | 6,900.00 | 6,980.00 | 6,980.00 | -2.92% | 19,382 |
| May 4, 2026 | 7,280.00 | 7,330.00 | 7,090.00 | 7,190.00 | 7,190.00 | -0.83% | 19,938 |
| Apr 30, 2026 | 7,130.00 | 7,400.00 | 7,130.00 | 7,250.00 | 7,250.00 | 1.40% | 20,967 |
| Apr 29, 2026 | 7,300.00 | 7,300.00 | 7,140.00 | 7,150.00 | 7,150.00 | -1.52% | 28,283 |
| Apr 28, 2026 | 7,310.00 | 7,340.00 | 7,160.00 | 7,260.00 | 7,260.00 | -0.68% | 34,795 |
| Apr 27, 2026 | 7,660.00 | 7,660.00 | 7,260.00 | 7,310.00 | 7,310.00 | -0.27% | 12,423 |
| Apr 24, 2026 | 7,500.00 | 7,510.00 | 7,230.00 | 7,330.00 | 7,330.00 | -0.27% | 15,700 |
| Apr 23, 2026 | 7,330.00 | 7,400.00 | 7,250.00 | 7,350.00 | 7,350.00 | 0.27% | 13,615 |
| Apr 22, 2026 | 7,350.00 | 7,490.00 | 7,160.00 | 7,330.00 | 7,330.00 | -0.27% | 17,764 |
| Apr 21, 2026 | 7,600.00 | 7,600.00 | 7,300.00 | 7,350.00 | 7,350.00 | -2.78% | 15,034 |
| Apr 20, 2026 | 7,480.00 | 7,770.00 | 7,400.00 | 7,560.00 | 7,560.00 | 1.07% | 25,629 |
| Apr 17, 2026 | 7,390.00 | 7,500.00 | 7,310.00 | 7,480.00 | 7,480.00 | 1.49% | 23,675 |
| Apr 16, 2026 | 7,420.00 | 7,640.00 | 7,290.00 | 7,370.00 | 7,370.00 | -0.14% | 11,807 |
| Apr 15, 2026 | 7,310.00 | 7,390.00 | 7,160.00 | 7,380.00 | 7,380.00 | 0.96% | 12,173 |
| Apr 14, 2026 | 7,110.00 | 7,310.00 | 7,040.00 | 7,310.00 | 7,310.00 | 4.28% | 21,620 |
| Apr 13, 2026 | 7,290.00 | 7,300.00 | 6,930.00 | 7,010.00 | 7,010.00 | -3.71% | 28,359 |
| Apr 10, 2026 | 7,330.00 | 7,330.00 | 7,020.00 | 7,280.00 | 7,280.00 | 1.25% | 9,208 |
| Apr 9, 2026 | 7,190.00 | 7,230.00 | 7,050.00 | 7,190.00 | 7,190.00 | 0.14% | 12,504 |
| Apr 8, 2026 | 7,410.00 | 7,410.00 | 7,170.00 | 7,180.00 | 7,180.00 | -0.83% | 7,774 |
| Apr 7, 2026 | 6,980.00 | 7,290.00 | 6,890.00 | 7,240.00 | 7,240.00 | 4.02% | 8,828 |
| Apr 6, 2026 | 7,000.00 | 7,290.00 | 6,960.00 | 6,960.00 | 6,960.00 | -0.57% | 9,156 |
| Apr 3, 2026 | 7,010.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.96% | 13,552 |
| Apr 2, 2026 | 7,600.00 | 7,600.00 | 7,000.00 | 7,140.00 | 7,140.00 | -2.72% | 6,793 |
| Apr 1, 2026 | 7,000.00 | 7,340.00 | 6,900.00 | 7,340.00 | 7,340.00 | 6.53% | 10,034 |
| Mar 31, 2026 | 7,210.00 | 7,380.00 | 6,850.00 | 6,890.00 | 6,890.00 | -5.10% | 11,452 |
| Mar 30, 2026 | 7,310.00 | 7,330.00 | 7,070.00 | 7,260.00 | 7,260.00 | 0.69% | 8,751 |
| Mar 27, 2026 | 7,200.00 | 7,390.00 | 6,810.00 | 7,210.00 | 7,210.00 | 1.98% | 11,954 |
| Mar 26, 2026 | 7,090.00 | 7,300.00 | 7,040.00 | 7,070.00 | 7,070.00 | -0.28% | 11,110 |
| Mar 25, 2026 | 7,170.00 | 7,270.00 | 7,080.00 | 7,090.00 | 7,090.00 | -0.84% | 5,309 |