HBL Corporation (KOSDAQ:452190)
South Korea · Delayed Price · Currency is KRW 4,230.00
+30.00 (0.71%)
At close: Mar 12, 2026
HBL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4,185.00 | 4,350.00 | 4,000.00 | 4,310.00 | 4,310.00 | 1.89% | 111,870 |
| Mar 12, 2026 | 4,200.00 | 4,315.00 | 4,115.00 | 4,230.00 | 4,230.00 | 0.71% | 74,898 |
| Mar 11, 2026 | 4,070.00 | 4,325.00 | 4,070.00 | 4,200.00 | 4,200.00 | 3.58% | 167,432 |
| Mar 10, 2026 | 4,040.00 | 4,150.00 | 3,965.00 | 4,055.00 | 4,055.00 | 5.32% | 161,498 |
| Mar 9, 2026 | 3,950.00 | 4,050.00 | 3,740.00 | 3,850.00 | 3,850.00 | -6.78% | 205,157 |
| Mar 6, 2026 | 4,000.00 | 4,230.00 | 3,975.00 | 4,130.00 | 4,130.00 | 0.24% | 106,941 |
| Mar 5, 2026 | 3,770.00 | 4,185.00 | 3,770.00 | 4,120.00 | 4,120.00 | 14.13% | 277,571 |
| Mar 4, 2026 | 4,060.00 | 4,265.00 | 3,580.00 | 3,610.00 | 3,610.00 | -16.05% | 476,909 |
| Mar 3, 2026 | 4,500.00 | 4,615.00 | 4,300.00 | 4,300.00 | 4,300.00 | -6.83% | 290,813 |
| Feb 27, 2026 | 4,675.00 | 4,725.00 | 4,580.00 | 4,615.00 | 4,615.00 | -2.33% | 190,960 |
| Feb 26, 2026 | 4,735.00 | 4,830.00 | 4,695.00 | 4,725.00 | 4,725.00 | -0.21% | 180,692 |
| Feb 25, 2026 | 4,800.00 | 4,830.00 | 4,735.00 | 4,735.00 | 4,735.00 | -1.35% | 170,261 |
| Feb 24, 2026 | 4,660.00 | 4,840.00 | 4,565.00 | 4,800.00 | 4,800.00 | 3.00% | 240,729 |
| Feb 23, 2026 | 4,740.00 | 4,765.00 | 4,645.00 | 4,660.00 | 4,660.00 | -1.69% | 175,269 |
| Feb 20, 2026 | 4,845.00 | 4,880.00 | 4,685.00 | 4,740.00 | 4,740.00 | -2.37% | 280,347 |
| Feb 19, 2026 | 4,830.00 | 4,920.00 | 4,815.00 | 4,855.00 | 4,855.00 | -0.41% | 211,262 |
| Feb 13, 2026 | 5,030.00 | 5,080.00 | 4,850.00 | 4,875.00 | 4,875.00 | -2.69% | 239,328 |
| Feb 12, 2026 | 4,865.00 | 5,030.00 | 4,805.00 | 5,010.00 | 5,010.00 | 2.98% | 299,947 |
| Feb 11, 2026 | 4,890.00 | 4,940.00 | 4,845.00 | 4,865.00 | 4,865.00 | -0.51% | 155,828 |
| Feb 10, 2026 | 4,920.00 | 5,030.00 | 4,880.00 | 4,890.00 | 4,890.00 | -1.41% | 185,352 |
| Feb 9, 2026 | 4,700.00 | 5,010.00 | 4,635.00 | 4,960.00 | 4,960.00 | 8.53% | 456,482 |
| Feb 6, 2026 | 4,645.00 | 4,645.00 | 4,380.00 | 4,570.00 | 4,570.00 | -3.18% | 220,596 |
| Feb 5, 2026 | 4,895.00 | 4,895.00 | 4,695.00 | 4,720.00 | 4,720.00 | -3.58% | 225,042 |
| Feb 4, 2026 | 4,840.00 | 4,925.00 | 4,785.00 | 4,895.00 | 4,895.00 | 0.72% | 192,583 |
| Feb 3, 2026 | 4,800.00 | 4,900.00 | 4,735.00 | 4,860.00 | 4,860.00 | 1.89% | 248,453 |
| Feb 2, 2026 | 4,835.00 | 5,030.00 | 4,720.00 | 4,770.00 | 4,770.00 | -3.05% | 302,778 |
| Jan 30, 2026 | 4,980.00 | 5,200.00 | 4,880.00 | 4,920.00 | 4,920.00 | -1.01% | 576,736 |
| Jan 29, 2026 | 5,050.00 | 5,120.00 | 4,790.00 | 4,970.00 | 4,970.00 | -0.10% | 418,152 |
| Jan 28, 2026 | 4,920.00 | 5,040.00 | 4,860.00 | 4,975.00 | 4,975.00 | 2.58% | 594,990 |
| Jan 27, 2026 | 4,900.00 | 4,910.00 | 4,750.00 | 4,850.00 | 4,850.00 | 0.83% | 386,394 |
| Jan 26, 2026 | 4,650.00 | 4,860.00 | 4,590.00 | 4,810.00 | 4,810.00 | 3.44% | 507,913 |
| Jan 23, 2026 | 4,700.00 | 4,767.00 | 4,585.00 | 4,650.00 | 4,650.00 | -0.21% | 287,028 |
| Jan 22, 2026 | 4,455.00 | 4,850.00 | 4,400.00 | 4,660.00 | 4,660.00 | 5.79% | 889,050 |
| Jan 21, 2026 | 4,595.00 | 4,595.00 | 4,385.00 | 4,405.00 | 4,405.00 | -4.34% | 254,552 |
| Jan 20, 2026 | 4,535.00 | 4,635.00 | 4,395.00 | 4,605.00 | 4,605.00 | 2.56% | 284,243 |
| Jan 19, 2026 | 4,460.00 | 4,545.00 | 4,420.00 | 4,490.00 | 4,490.00 | 1.01% | 186,213 |
| Jan 16, 2026 | 4,540.00 | 4,680.00 | 4,440.00 | 4,445.00 | 4,445.00 | 0.34% | 343,417 |
| Jan 15, 2026 | 4,450.00 | 4,450.00 | 4,355.00 | 4,430.00 | 4,430.00 | -0.56% | 271,065 |
| Jan 14, 2026 | 4,540.00 | 4,590.00 | 4,450.00 | 4,455.00 | 4,455.00 | -1.00% | 144,802 |
| Jan 13, 2026 | 4,465.00 | 4,560.00 | 4,450.00 | 4,500.00 | 4,500.00 | 0.56% | 133,290 |
| Jan 12, 2026 | 4,485.00 | 4,575.00 | 4,450.00 | 4,475.00 | 4,475.00 | -0.22% | 175,432 |
| Jan 9, 2026 | 4,520.00 | 4,560.00 | 4,450.00 | 4,485.00 | 4,485.00 | -0.77% | 117,947 |
| Jan 8, 2026 | 4,650.00 | 4,670.00 | 4,500.00 | 4,520.00 | 4,520.00 | -2.80% | 239,565 |
| Jan 7, 2026 | 4,825.00 | 4,845.00 | 4,635.00 | 4,650.00 | 4,650.00 | -3.53% | 232,767 |
| Jan 6, 2026 | 4,805.00 | 4,830.00 | 4,760.00 | 4,820.00 | 4,820.00 | 0.10% | 140,821 |
| Jan 5, 2026 | 4,900.00 | 4,990.00 | 4,805.00 | 4,815.00 | 4,815.00 | -1.13% | 276,121 |
| Jan 2, 2026 | 4,720.00 | 4,875.00 | 4,695.00 | 4,870.00 | 4,870.00 | 2.74% | 252,648 |
| Dec 30, 2025 | 4,770.00 | 4,795.00 | 4,710.00 | 4,740.00 | 4,740.00 | -1.86% | 119,269 |
| Dec 29, 2025 | 4,805.00 | 4,865.00 | 4,705.00 | 4,830.00 | 4,830.00 | 0.94% | 90,503 |
| Dec 26, 2025 | 4,800.00 | 4,825.00 | 4,750.00 | 4,785.00 | 4,785.00 | 0.53% | 101,394 |