HLB Pep Co., Ltd. (KOSDAQ:196300)
South Korea · Delayed Price · Currency is KRW 3,400.00
-260.00 (-7.10%)
At close: Nov 6, 2026
HLB Pep Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,550.00 | 3,550.00 | 3,340.00 | 3,400.00 | 3,400.00 | -7.10% | 4,220 |
| Nov 5, 2026 | 3,715.00 | 3,825.00 | 3,500.00 | 3,660.00 | 3,660.00 | -0.54% | 4,830 |
| Nov 4, 2026 | 3,305.00 | 3,890.00 | 3,305.00 | 3,680.00 | 3,680.00 | -8.11% | 15,783 |
| Nov 3, 2026 | 4,080.00 | 4,080.00 | 3,980.00 | 4,005.00 | 4,005.00 | -1.84% | 2,605 |
| Nov 2, 2026 | 3,825.00 | 4,090.00 | 3,810.00 | 4,080.00 | 4,080.00 | 7.09% | 15,974 |
| Oct 30, 2026 | 4,005.00 | 4,050.00 | 3,805.00 | 3,810.00 | 3,810.00 | -6.27% | 16,945 |
| Oct 29, 2026 | 4,100.00 | 4,100.00 | 3,950.00 | 4,065.00 | 4,065.00 | -0.85% | 5,599 |
| Oct 28, 2026 | 4,145.00 | 4,145.00 | 4,015.00 | 4,100.00 | 4,100.00 | -1.09% | 10,923 |
| Oct 27, 2026 | 4,145.00 | 4,180.00 | 4,030.00 | 4,145.00 | 4,145.00 | -0.72% | 13,767 |
| Oct 26, 2026 | 4,155.00 | 4,190.00 | 4,000.00 | 4,175.00 | 4,175.00 | 0.48% | 6,166 |
| Oct 23, 2026 | 4,195.00 | 4,220.00 | 4,080.00 | 4,155.00 | 4,155.00 | -1.54% | 13,577 |
| Oct 22, 2026 | 4,330.00 | 4,330.00 | 4,000.00 | 4,220.00 | 4,220.00 | -1.40% | 12,571 |
| Oct 21, 2026 | 4,335.00 | 4,635.00 | 4,280.00 | 4,280.00 | 4,280.00 | -0.12% | 7,750 |
| Oct 20, 2026 | 4,430.00 | 4,590.00 | 4,220.00 | 4,285.00 | 4,285.00 | -3.27% | 10,326 |
| Oct 19, 2026 | 4,320.00 | 4,485.00 | 4,220.00 | 4,430.00 | 4,430.00 | 2.55% | 5,154 |
| Oct 16, 2026 | 4,325.00 | 4,495.00 | 4,270.00 | 4,320.00 | 4,320.00 | - | 10,566 |
| Oct 15, 2026 | 4,130.00 | 4,370.00 | 4,095.00 | 4,320.00 | 4,320.00 | -1.14% | 17,631 |
| Oct 14, 2026 | 4,655.00 | 4,660.00 | 4,300.00 | 4,370.00 | 4,370.00 | -4.48% | 12,109 |
| Oct 13, 2026 | 4,665.00 | 4,795.00 | 4,500.00 | 4,575.00 | 4,575.00 | -1.93% | 17,689 |
| Oct 12, 2026 | 5,400.00 | 5,400.00 | 4,545.00 | 4,665.00 | 4,665.00 | -10.63% | 84,488 |
| Oct 8, 2026 | 4,945.00 | 5,970.00 | 4,945.00 | 5,220.00 | 5,220.00 | 4.61% | 303,999 |
| Oct 7, 2026 | 5,010.00 | 5,380.00 | 4,900.00 | 4,990.00 | 4,990.00 | -0.40% | 40,380 |
| Oct 6, 2026 | 4,765.00 | 5,800.00 | 4,655.00 | 5,010.00 | 5,010.00 | 9.39% | 262,488 |
| Oct 2, 2026 | 4,675.00 | 4,680.00 | 4,480.00 | 4,580.00 | 4,580.00 | -0.11% | 12,864 |
| Oct 1, 2026 | 4,565.00 | 4,775.00 | 4,410.00 | 4,585.00 | 4,585.00 | -0.33% | 33,163 |
| Sep 30, 2026 | 4,470.00 | 4,720.00 | 4,050.00 | 4,600.00 | 4,600.00 | 1.10% | 66,947 |
| Sep 29, 2026 | 5,590.00 | 5,810.00 | 4,525.00 | 4,550.00 | 4,550.00 | -18.60% | 309,650 |
| Sep 28, 2026 | 5,530.00 | 5,590.00 | 5,420.00 | 5,590.00 | 5,590.00 | 30.00% | 286,703 |
| 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 |