HBL Corporation (KOSDAQ:452190)
South Korea · Delayed Price · Currency is KRW 4,820.00
+105.00 (2.23%)
At close: Nov 20, 2025
HBL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 5,750.00 | 5,830.00 | 5,480.00 | 5,650.00 | 5,650.00 | 0.89% | 1,128,104 |
| Nov 10, 2025 | 5,600.00 | 5,900.00 | 5,400.00 | 5,600.00 | 5,600.00 | 8.95% | 1,882,419 |
| Nov 7, 2025 | 5,200.00 | 5,380.00 | 5,110.00 | 5,140.00 | 5,140.00 | -5.86% | 327,588 |
| Nov 6, 2025 | 5,600.00 | 5,740.00 | 5,330.00 | 5,460.00 | 5,460.00 | 4.40% | 729,757 |
| Nov 5, 2025 | 5,410.00 | 5,470.00 | 5,080.00 | 5,230.00 | 5,230.00 | -7.43% | 545,947 |
| Nov 4, 2025 | 6,030.00 | 6,030.00 | 5,570.00 | 5,650.00 | 5,650.00 | 0.89% | 1,312,940 |
| Nov 3, 2025 | 5,510.00 | 5,780.00 | 5,430.00 | 5,600.00 | 5,600.00 | 1.45% | 1,710,004 |
| Oct 31, 2025 | 5,450.00 | 5,650.00 | 5,340.00 | 5,520.00 | 5,520.00 | 3.95% | 826,657 |
| Oct 30, 2025 | 5,490.00 | 5,500.00 | 5,260.00 | 5,310.00 | 5,310.00 | -5.01% | 583,694 |
| Oct 29, 2025 | 5,660.00 | 5,710.00 | 5,480.00 | 5,590.00 | 5,590.00 | -0.36% | 971,811 |
| Oct 28, 2025 | 5,290.00 | 6,100.00 | 5,150.00 | 5,610.00 | 5,610.00 | 14.26% | 9,905,897 |
| Oct 27, 2025 | 4,920.00 | 5,010.00 | 4,890.00 | 4,910.00 | 4,910.00 | 0.20% | 95,816 |
| Oct 24, 2025 | 4,850.00 | 4,910.00 | 4,640.00 | 4,900.00 | 4,900.00 | 2.40% | 106,420 |
| Oct 23, 2025 | 4,760.00 | 4,885.00 | 4,740.00 | 4,785.00 | 4,785.00 | -0.73% | 66,787 |
| Oct 22, 2025 | 4,880.00 | 4,905.00 | 4,770.00 | 4,820.00 | 4,820.00 | -1.23% | 109,135 |
| Oct 21, 2025 | 4,995.00 | 5,040.00 | 4,850.00 | 4,880.00 | 4,880.00 | -0.10% | 147,804 |
| Oct 20, 2025 | 4,885.00 | 4,985.00 | 4,850.00 | 4,885.00 | 4,885.00 | 1.14% | 78,333 |
| Oct 17, 2025 | 4,980.00 | 4,980.00 | 4,830.00 | 4,830.00 | 4,830.00 | -2.72% | 106,798 |
| Oct 16, 2025 | 5,040.00 | 5,060.00 | 4,930.00 | 4,965.00 | 4,965.00 | -2.26% | 206,133 |
| Oct 15, 2025 | 4,930.00 | 5,100.00 | 4,905.00 | 5,080.00 | 5,080.00 | 4.21% | 125,707 |
| Oct 14, 2025 | 5,090.00 | 5,180.00 | 4,805.00 | 4,875.00 | 4,875.00 | -2.30% | 224,585 |
| Oct 13, 2025 | 4,940.00 | 5,050.00 | 4,895.00 | 4,990.00 | 4,990.00 | -2.92% | 116,785 |
| Oct 10, 2025 | 5,160.00 | 5,220.00 | 5,070.00 | 5,140.00 | 5,140.00 | 2.59% | 240,744 |
| Oct 2, 2025 | 5,060.00 | 5,140.00 | 4,995.00 | 5,010.00 | 5,010.00 | -0.20% | 125,096 |
| Oct 1, 2025 | 4,980.00 | 5,140.00 | 4,980.00 | 5,020.00 | 5,020.00 | 0.80% | 268,442 |
| Sep 30, 2025 | 5,100.00 | 5,170.00 | 4,930.00 | 4,980.00 | 4,980.00 | -1.97% | 210,484 |
| Sep 29, 2025 | 5,120.00 | 5,190.00 | 4,940.00 | 5,080.00 | 5,080.00 | 6.72% | 348,904 |
| Sep 26, 2025 | 4,915.00 | 4,960.00 | 4,710.00 | 4,760.00 | 4,760.00 | -3.84% | 115,532 |
| Sep 25, 2025 | 5,040.00 | 5,070.00 | 4,920.00 | 4,950.00 | 4,950.00 | -2.56% | 96,668 |
| Sep 24, 2025 | 5,020.00 | 5,090.00 | 4,930.00 | 5,080.00 | 5,080.00 | 0.40% | 139,055 |
| Sep 23, 2025 | 5,210.00 | 5,210.00 | 5,000.00 | 5,060.00 | 5,060.00 | -0.98% | 164,146 |
| Sep 22, 2025 | 5,180.00 | 5,260.00 | 5,090.00 | 5,110.00 | 5,110.00 | - | 231,018 |
| 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 |