HBL Corporation (KOSDAQ:452190)
South Korea · Delayed Price · Currency is KRW 5,090.00
+205.00 (4.20%)
At close: Sep 18, 2025
HBL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,250.00 | 5,250.00 | 5,060.00 | 5,110.00 | 5,110.00 | 0.39% | 280,775 |
| Sep 18, 2025 | 4,990.00 | 5,340.00 | 4,905.00 | 5,090.00 | 5,090.00 | 4.20% | 953,898 |
| Sep 17, 2025 | 4,995.00 | 4,995.00 | 4,870.00 | 4,885.00 | 4,885.00 | -3.27% | 221,857 |
| Sep 16, 2025 | 4,850.00 | 5,060.00 | 4,810.00 | 5,050.00 | 5,050.00 | 5.87% | 644,963 |
| Sep 15, 2025 | 4,810.00 | 4,810.00 | 4,725.00 | 4,770.00 | 4,770.00 | -0.52% | 61,888 |
| Sep 12, 2025 | 4,720.00 | 4,850.00 | 4,700.00 | 4,795.00 | 4,795.00 | 1.80% | 142,375 |
| Sep 11, 2025 | 4,690.00 | 4,745.00 | 4,650.00 | 4,710.00 | 4,710.00 | 1.51% | 104,439 |
| Sep 10, 2025 | 4,650.00 | 4,695.00 | 4,600.00 | 4,640.00 | 4,640.00 | -0.22% | 61,136 |
| Sep 9, 2025 | 4,550.00 | 4,685.00 | 4,550.00 | 4,650.00 | 4,650.00 | 0.22% | 48,524 |
| Sep 8, 2025 | 4,640.00 | 4,685.00 | 4,630.00 | 4,640.00 | 4,640.00 | -0.64% | 37,235 |
| Sep 5, 2025 | 4,615.00 | 4,750.00 | 4,615.00 | 4,670.00 | 4,670.00 | 0.43% | 90,942 |
| Sep 4, 2025 | 4,500.00 | 4,660.00 | 4,500.00 | 4,650.00 | 4,650.00 | 2.88% | 89,834 |
| Sep 3, 2025 | 4,575.00 | 4,595.00 | 4,490.00 | 4,520.00 | 4,520.00 | -1.09% | 44,209 |
| Sep 2, 2025 | 4,400.00 | 4,640.00 | 4,400.00 | 4,570.00 | 4,570.00 | 3.51% | 91,052 |
| Sep 1, 2025 | 4,465.00 | 4,650.00 | 4,380.00 | 4,415.00 | 4,415.00 | -2.86% | 63,990 |
| Aug 29, 2025 | 4,750.00 | 4,755.00 | 4,545.00 | 4,545.00 | 4,545.00 | -0.44% | 73,822 |
| Aug 28, 2025 | 4,550.00 | 4,590.00 | 4,415.00 | 4,565.00 | 4,565.00 | -0.76% | 54,122 |
| Aug 27, 2025 | 4,590.00 | 4,730.00 | 4,545.00 | 4,600.00 | 4,600.00 | 2.11% | 140,416 |
| Aug 26, 2025 | 4,465.00 | 4,595.00 | 4,460.00 | 4,505.00 | 4,505.00 | - | 89,818 |
| Aug 25, 2025 | 4,385.00 | 4,505.00 | 4,385.00 | 4,505.00 | 4,505.00 | 2.74% | 84,264 |
| Aug 22, 2025 | 4,365.00 | 4,435.00 | 4,300.00 | 4,385.00 | 4,385.00 | 1.04% | 55,981 |
| Aug 21, 2025 | 4,340.00 | 4,415.00 | 4,310.00 | 4,340.00 | 4,340.00 | -0.34% | 58,945 |
| Aug 20, 2025 | 4,305.00 | 4,445.00 | 4,250.00 | 4,355.00 | 4,355.00 | -2.35% | 102,632 |
| Aug 19, 2025 | 4,590.00 | 4,630.00 | 4,460.00 | 4,460.00 | 4,460.00 | -2.83% | 60,823 |
| Aug 18, 2025 | 4,645.00 | 4,680.00 | 4,520.00 | 4,590.00 | 4,590.00 | -2.13% | 51,751 |
| Aug 14, 2025 | 4,725.00 | 4,730.00 | 4,650.00 | 4,690.00 | 4,690.00 | -0.64% | 54,353 |
| Aug 13, 2025 | 4,755.00 | 4,795.00 | 4,650.00 | 4,720.00 | 4,720.00 | -0.42% | 64,290 |
| Aug 12, 2025 | 4,755.00 | 4,850.00 | 4,715.00 | 4,740.00 | 4,740.00 | -1.25% | 70,920 |
| Aug 11, 2025 | 4,765.00 | 4,840.00 | 4,765.00 | 4,800.00 | 4,800.00 | - | 76,235 |
| Aug 8, 2025 | 4,740.00 | 4,835.00 | 4,740.00 | 4,800.00 | 4,800.00 | 1.27% | 96,406 |
| Aug 7, 2025 | 4,700.00 | 4,790.00 | 4,685.00 | 4,740.00 | 4,740.00 | - | 89,385 |
| Aug 6, 2025 | 4,680.00 | 4,765.00 | 4,630.00 | 4,740.00 | 4,740.00 | 0.85% | 46,074 |
| Aug 5, 2025 | 4,635.00 | 4,785.00 | 4,635.00 | 4,700.00 | 4,700.00 | 2.62% | 60,913 |
| Aug 4, 2025 | 4,420.00 | 4,595.00 | 4,415.00 | 4,580.00 | 4,580.00 | 3.15% | 69,169 |
| Aug 1, 2025 | 4,600.00 | 4,675.00 | 4,440.00 | 4,440.00 | 4,440.00 | -4.52% | 118,918 |
| Jul 31, 2025 | 4,740.00 | 4,765.00 | 4,650.00 | 4,650.00 | 4,650.00 | -1.06% | 65,311 |
| Jul 30, 2025 | 4,705.00 | 4,770.00 | 4,685.00 | 4,700.00 | 4,700.00 | - | 60,659 |
| Jul 29, 2025 | 4,750.00 | 4,800.00 | 4,650.00 | 4,700.00 | 4,700.00 | -1.57% | 78,455 |
| Jul 28, 2025 | 4,730.00 | 4,810.00 | 4,705.00 | 4,775.00 | 4,775.00 | 0.95% | 64,095 |
| Jul 25, 2025 | 4,760.00 | 4,790.00 | 4,645.00 | 4,730.00 | 4,730.00 | -1.36% | 90,111 |
| Jul 24, 2025 | 4,810.00 | 4,865.00 | 4,795.00 | 4,795.00 | 4,795.00 | -0.10% | 56,309 |
| Jul 23, 2025 | 4,880.00 | 4,920.00 | 4,650.00 | 4,800.00 | 4,800.00 | -1.84% | 118,154 |
| Jul 22, 2025 | 4,995.00 | 5,040.00 | 4,885.00 | 4,890.00 | 4,890.00 | -1.41% | 85,712 |
| Jul 21, 2025 | 4,920.00 | 4,990.00 | 4,920.00 | 4,960.00 | 4,960.00 | 0.30% | 46,481 |
| Jul 18, 2025 | 5,020.00 | 5,020.00 | 4,930.00 | 4,945.00 | 4,945.00 | -1.00% | 72,979 |
| Jul 17, 2025 | 4,990.00 | 5,010.00 | 4,910.00 | 4,995.00 | 4,995.00 | - | 108,623 |
| Jul 16, 2025 | 4,990.00 | 5,040.00 | 4,970.00 | 4,995.00 | 4,995.00 | -0.70% | 87,737 |
| Jul 15, 2025 | 4,970.00 | 5,040.00 | 4,950.00 | 5,030.00 | 5,030.00 | 0.80% | 98,475 |
| Jul 14, 2025 | 5,060.00 | 5,060.00 | 4,985.00 | 4,990.00 | 4,990.00 | -0.99% | 98,590 |
| Jul 11, 2025 | 5,050.00 | 5,100.00 | 5,030.00 | 5,040.00 | 5,040.00 | -0.20% | 91,482 |