Skip to main content
logo
HBL Corporation (KOSDAQ:452190)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,965.00
-195.00 (-4.69%)
At close: Apr 2, 2026

HBL Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,970.004,200.003,970.004,055.004,055.002.27%65,689
Apr 2, 20264,165.004,270.003,890.003,965.003,965.00-4.69%159,034
Apr 1, 20264,000.004,160.004,000.004,160.004,160.006.67%76,678
Mar 31, 20264,000.004,070.003,885.003,900.003,900.00-4.18%114,932
Mar 30, 20264,090.004,090.003,910.004,070.004,070.00-1.69%90,627
Mar 27, 20263,950.004,190.003,920.004,140.004,140.001.72%75,218
Mar 26, 20264,260.004,290.004,070.004,070.004,070.00-4.46%85,556
Mar 25, 20264,150.004,315.004,150.004,260.004,260.002.65%120,031
Mar 24, 20264,095.004,210.004,040.004,150.004,150.003.23%73,332
Mar 23, 20264,180.004,180.004,020.004,020.004,020.00-4.96%88,878
Mar 20, 20264,160.004,300.004,160.004,230.004,230.001.81%74,893
Mar 19, 20264,280.004,280.004,150.004,155.004,155.00-3.48%133,188
Mar 18, 20264,255.004,355.004,190.004,305.004,305.001.41%180,007
Mar 17, 20264,175.004,290.004,172.004,245.004,245.001.80%94,398
Mar 16, 20264,310.004,335.004,155.004,170.004,170.00-3.25%99,111
Mar 13, 20264,185.004,350.004,000.004,310.004,310.001.89%111,870
Mar 12, 20264,200.004,315.004,115.004,230.004,230.000.71%74,898
Mar 11, 20264,070.004,325.004,070.004,200.004,200.003.58%167,432
Mar 10, 20264,040.004,150.003,965.004,055.004,055.005.32%161,498
Mar 9, 20263,950.004,050.003,740.003,850.003,850.00-6.78%205,157
Mar 6, 20264,000.004,230.003,975.004,130.004,130.000.24%106,941
Mar 5, 20263,770.004,185.003,770.004,120.004,120.0014.13%277,571
Mar 4, 20264,060.004,265.003,580.003,610.003,610.00-16.05%476,909
Mar 3, 20264,500.004,615.004,300.004,300.004,300.00-6.83%290,813
Feb 27, 20264,675.004,725.004,580.004,615.004,615.00-2.33%190,960
Feb 26, 20264,735.004,830.004,695.004,725.004,725.00-0.21%180,692
Feb 25, 20264,800.004,830.004,735.004,735.004,735.00-1.35%170,261
Feb 24, 20264,660.004,840.004,565.004,800.004,800.003.00%240,729
Feb 23, 20264,740.004,765.004,645.004,660.004,660.00-1.69%175,269
Feb 20, 20264,845.004,880.004,685.004,740.004,740.00-2.37%280,347
Feb 19, 20264,830.004,920.004,815.004,855.004,855.00-0.41%211,262
Feb 13, 20265,030.005,080.004,850.004,875.004,875.00-2.69%239,328
Feb 12, 20264,865.005,030.004,805.005,010.005,010.002.98%299,947
Feb 11, 20264,890.004,940.004,845.004,865.004,865.00-0.51%155,828
Feb 10, 20264,920.005,030.004,880.004,890.004,890.00-1.41%185,352
Feb 9, 20264,700.005,010.004,635.004,960.004,960.008.53%456,482
Feb 6, 20264,645.004,645.004,380.004,570.004,570.00-3.18%220,596
Feb 5, 20264,895.004,895.004,695.004,720.004,720.00-3.58%225,042
Feb 4, 20264,840.004,925.004,785.004,895.004,895.000.72%192,583
Feb 3, 20264,800.004,900.004,735.004,860.004,860.001.89%248,453
Feb 2, 20264,835.005,030.004,720.004,770.004,770.00-3.05%302,778
Jan 30, 20264,980.005,200.004,880.004,920.004,920.00-1.01%576,736
Jan 29, 20265,050.005,120.004,790.004,970.004,970.00-0.10%418,152
Jan 28, 20264,920.005,040.004,860.004,975.004,975.002.58%594,990
Jan 27, 20264,900.004,910.004,750.004,850.004,850.000.83%386,394
Jan 26, 20264,650.004,860.004,590.004,810.004,810.003.44%507,913
Jan 23, 20264,700.004,767.004,585.004,650.004,650.00-0.21%287,028
Jan 22, 20264,455.004,850.004,400.004,660.004,660.005.79%889,050
Jan 21, 20264,595.004,595.004,385.004,405.004,405.00-4.34%254,552
Jan 20, 20264,535.004,635.004,395.004,605.004,605.002.56%284,243