HBL Corporation (KOSDAQ:452190)
South Korea · Delayed Price · Currency is KRW 4,650.00
-10.00 (-0.21%)
At close: Jan 23, 2026
HBL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 4,920.00 | 4,920.00 | 4,750.00 | 4,760.00 | 4,760.00 | -1.86% | 162,879 |
| Dec 23, 2025 | 5,000.00 | 5,020.00 | 4,835.00 | 4,850.00 | 4,850.00 | -1.92% | 112,278 |
| Dec 22, 2025 | 4,895.00 | 4,950.00 | 4,875.00 | 4,945.00 | 4,945.00 | 2.59% | 121,774 |
| Dec 19, 2025 | 4,825.00 | 4,865.00 | 4,725.00 | 4,820.00 | 4,820.00 | 1.58% | 74,181 |
| Dec 18, 2025 | 4,780.00 | 4,825.00 | 4,720.00 | 4,745.00 | 4,745.00 | -3.26% | 96,593 |
| Dec 17, 2025 | 4,960.00 | 4,990.00 | 4,880.00 | 4,905.00 | 4,905.00 | -0.51% | 115,761 |
| Dec 16, 2025 | 5,100.00 | 5,170.00 | 4,930.00 | 4,930.00 | 4,930.00 | -3.71% | 166,019 |
| Dec 15, 2025 | 4,960.00 | 5,120.00 | 4,895.00 | 5,120.00 | 5,120.00 | 1.59% | 190,947 |
| Dec 12, 2025 | 5,100.00 | 5,110.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.37% | 168,324 |
| Dec 11, 2025 | 5,290.00 | 5,290.00 | 5,100.00 | 5,110.00 | 5,110.00 | 0.39% | 246,790 |
| Dec 10, 2025 | 5,210.00 | 5,220.00 | 5,060.00 | 5,090.00 | 5,090.00 | -0.78% | 261,032 |
| Dec 9, 2025 | 5,320.00 | 5,480.00 | 5,050.00 | 5,130.00 | 5,130.00 | 5.56% | 1,479,179 |
| Dec 8, 2025 | 4,905.00 | 4,930.00 | 4,820.00 | 4,860.00 | 4,860.00 | -0.92% | 103,201 |
| Dec 5, 2025 | 4,945.00 | 4,955.00 | 4,865.00 | 4,905.00 | 4,905.00 | -0.91% | 103,829 |
| Dec 4, 2025 | 5,030.00 | 5,030.00 | 4,920.00 | 4,950.00 | 4,950.00 | -2.17% | 136,558 |
| Dec 3, 2025 | 5,130.00 | 5,130.00 | 5,010.00 | 5,060.00 | 5,060.00 | -0.98% | 183,500 |
| Dec 2, 2025 | 5,180.00 | 5,190.00 | 5,000.00 | 5,110.00 | 5,110.00 | 7.81% | 626,429 |
| Dec 1, 2025 | 4,820.00 | 4,825.00 | 4,720.00 | 4,740.00 | 4,740.00 | -0.73% | 116,361 |
| Nov 28, 2025 | 4,670.00 | 4,780.00 | 4,670.00 | 4,775.00 | 4,775.00 | 2.47% | 101,167 |
| Nov 27, 2025 | 4,815.00 | 4,815.00 | 4,660.00 | 4,660.00 | 4,660.00 | -1.48% | 121,076 |
| Nov 26, 2025 | 4,740.00 | 4,745.00 | 4,635.00 | 4,730.00 | 4,730.00 | 0.42% | 108,817 |
| Nov 25, 2025 | 4,795.00 | 4,805.00 | 4,645.00 | 4,710.00 | 4,710.00 | 7.78% | 320,737 |
| Nov 24, 2025 | 4,530.00 | 4,575.00 | 4,365.00 | 4,370.00 | 4,370.00 | -2.89% | 120,821 |
| Nov 21, 2025 | 4,580.00 | 4,650.00 | 4,495.00 | 4,500.00 | 4,500.00 | -6.64% | 205,232 |
| Nov 20, 2025 | 4,840.00 | 4,930.00 | 4,770.00 | 4,820.00 | 4,820.00 | 2.23% | 98,108 |
| Nov 19, 2025 | 4,810.00 | 4,875.00 | 4,640.00 | 4,715.00 | 4,715.00 | -2.58% | 146,915 |
| Nov 18, 2025 | 5,070.00 | 5,110.00 | 4,840.00 | 4,840.00 | 4,840.00 | -6.56% | 230,926 |
| Nov 17, 2025 | 5,250.00 | 5,270.00 | 5,120.00 | 5,180.00 | 5,180.00 | 0.97% | 123,953 |
| Nov 14, 2025 | 5,200.00 | 5,290.00 | 5,110.00 | 5,130.00 | 5,130.00 | -5.18% | 285,984 |
| Nov 13, 2025 | 5,500.00 | 5,540.00 | 5,330.00 | 5,410.00 | 5,410.00 | -2.87% | 280,713 |
| Nov 12, 2025 | 5,640.00 | 5,650.00 | 5,390.00 | 5,570.00 | 5,570.00 | -1.42% | 425,008 |