HBL Corporation (KOSDAQ:452190)
South Korea · Delayed Price · Currency is KRW 3,290.00
+100.00 (3.13%)
At close: Jul 21, 2026
HBL Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,350.00 | 3,430.00 | 3,110.00 | 3,190.00 | 3,190.00 | -7.40% | 154,057 |
| Jul 16, 2026 | 3,600.00 | 3,645.00 | 3,400.00 | 3,445.00 | 3,445.00 | -5.49% | 96,092 |
| Jul 15, 2026 | 3,470.00 | 3,690.00 | 3,470.00 | 3,645.00 | 3,645.00 | 7.36% | 111,350 |
| Jul 14, 2026 | 3,420.00 | 3,440.00 | 3,210.00 | 3,395.00 | 3,395.00 | -1.59% | 183,467 |
| Jul 13, 2026 | 3,735.00 | 3,880.00 | 3,445.00 | 3,450.00 | 3,450.00 | -7.63% | 170,996 |
| Jul 10, 2026 | 3,490.00 | 3,760.00 | 3,450.00 | 3,735.00 | 3,735.00 | 8.89% | 158,938 |
| Jul 9, 2026 | 3,440.00 | 3,590.00 | 3,315.00 | 3,430.00 | 3,430.00 | -0.15% | 143,135 |
| Jul 8, 2026 | 3,605.00 | 3,705.00 | 3,400.00 | 3,435.00 | 3,435.00 | -6.66% | 179,810 |
| Jul 7, 2026 | 3,780.00 | 3,900.00 | 3,550.00 | 3,680.00 | 3,680.00 | -4.42% | 175,860 |
| Jul 6, 2026 | 3,950.00 | 3,990.00 | 3,730.00 | 3,850.00 | 3,850.00 | -1.79% | 194,908 |
| Jul 3, 2026 | 3,825.00 | 3,920.00 | 3,610.00 | 3,920.00 | 3,920.00 | 2.48% | 188,998 |
| Jul 2, 2026 | 4,000.00 | 4,110.00 | 3,810.00 | 3,825.00 | 3,825.00 | -7.05% | 201,644 |
| Jul 1, 2026 | 4,025.00 | 4,205.00 | 3,905.00 | 4,115.00 | 4,115.00 | 4.05% | 176,637 |
| Jun 30, 2026 | 4,080.00 | 4,190.00 | 3,935.00 | 3,955.00 | 3,955.00 | -3.06% | 134,832 |
| Jun 29, 2026 | 3,685.00 | 4,115.00 | 3,685.00 | 4,080.00 | 4,080.00 | 8.80% | 205,173 |
| Jun 26, 2026 | 3,960.00 | 3,965.00 | 3,650.00 | 3,750.00 | 3,750.00 | -5.90% | 374,020 |
| Jun 25, 2026 | 4,250.00 | 4,330.00 | 3,970.00 | 3,985.00 | 3,985.00 | -4.55% | 230,064 |
| Jun 24, 2026 | 4,150.00 | 4,285.00 | 4,000.00 | 4,175.00 | 4,175.00 | 0.12% | 264,418 |
| Jun 23, 2026 | 4,615.00 | 4,675.00 | 4,155.00 | 4,170.00 | 4,170.00 | -10.99% | 379,706 |
| Jun 22, 2026 | 4,785.00 | 4,900.00 | 4,555.00 | 4,685.00 | 4,685.00 | -3.00% | 309,046 |
| Jun 19, 2026 | 5,710.00 | 5,850.00 | 4,695.00 | 4,830.00 | 4,830.00 | -6.58% | 794,178 |
| Jun 18, 2026 | 5,410.00 | 5,480.00 | 5,080.00 | 5,170.00 | 5,170.00 | -5.48% | 336,037 |
| Jun 17, 2026 | 5,260.00 | 5,590.00 | 5,160.00 | 5,470.00 | 5,470.00 | 2.63% | 288,566 |
| Jun 16, 2026 | 5,530.00 | 5,680.00 | 5,250.00 | 5,330.00 | 5,330.00 | -0.19% | 340,384 |
| Jun 15, 2026 | 5,350.00 | 5,500.00 | 5,130.00 | 5,340.00 | 5,340.00 | 2.69% | 300,259 |
| Jun 12, 2026 | 5,110.00 | 5,370.00 | 5,100.00 | 5,200.00 | 5,200.00 | 5.48% | 383,421 |
| Jun 11, 2026 | 4,855.00 | 4,950.00 | 4,550.00 | 4,930.00 | 4,930.00 | 0.41% | 259,920 |
| Jun 10, 2026 | 5,080.00 | 5,150.00 | 4,745.00 | 4,910.00 | 4,910.00 | -4.66% | 309,911 |
| Jun 9, 2026 | 4,965.00 | 5,330.00 | 4,965.00 | 5,150.00 | 5,150.00 | 6.74% | 333,665 |
| Jun 8, 2026 | 4,675.00 | 5,000.00 | 4,610.00 | 4,825.00 | 4,825.00 | -7.03% | 453,360 |
| Jun 5, 2026 | 5,470.00 | 5,550.00 | 5,110.00 | 5,190.00 | 5,190.00 | -8.47% | 584,953 |
| Jun 4, 2026 | 5,670.00 | 6,070.00 | 5,610.00 | 5,670.00 | 5,670.00 | 0.89% | 753,354 |
| Jun 2, 2026 | 5,910.00 | 6,020.00 | 5,550.00 | 5,620.00 | 5,620.00 | -6.02% | 875,068 |
| Jun 1, 2026 | 5,790.00 | 6,820.00 | 5,620.00 | 5,980.00 | 5,980.00 | 3.28% | 3,162,182 |
| May 29, 2026 | 6,390.00 | 6,390.00 | 5,640.00 | 5,790.00 | 5,790.00 | -7.80% | 1,072,144 |
| May 28, 2026 | 6,890.00 | 6,910.00 | 6,120.00 | 6,280.00 | 6,280.00 | -9.38% | 971,165 |
| May 27, 2026 | 7,850.00 | 7,960.00 | 6,800.00 | 6,930.00 | 6,930.00 | -10.00% | 1,174,587 |
| May 26, 2026 | 7,850.00 | 8,250.00 | 7,590.00 | 7,700.00 | 7,700.00 | 1.32% | 1,721,839 |
| May 22, 2026 | 7,620.00 | 7,810.00 | 7,350.00 | 7,600.00 | 7,600.00 | 0.26% | 1,242,926 |
| May 21, 2026 | 7,200.00 | 7,910.00 | 7,140.00 | 7,580.00 | 7,580.00 | 11.47% | 1,924,737 |
| May 20, 2026 | 7,500.00 | 7,500.00 | 6,790.00 | 6,800.00 | 6,800.00 | -8.11% | 456,025 |
| May 19, 2026 | 6,970.00 | 7,400.00 | 6,700.00 | 7,400.00 | 7,400.00 | 6.17% | 678,013 |
| May 18, 2026 | 7,050.00 | 7,260.00 | 6,400.00 | 6,970.00 | 6,970.00 | -1.13% | 694,464 |
| May 15, 2026 | 7,740.00 | 7,740.00 | 6,950.00 | 7,050.00 | 7,050.00 | -8.91% | 839,993 |
| May 14, 2026 | 8,120.00 | 8,120.00 | 7,600.00 | 7,740.00 | 7,740.00 | -4.68% | 769,239 |
| May 13, 2026 | 7,760.00 | 8,290.00 | 7,530.00 | 8,120.00 | 8,120.00 | 0.62% | 1,148,755 |
| May 12, 2026 | 9,010.00 | 9,010.00 | 7,400.00 | 8,070.00 | 8,070.00 | -7.88% | 2,533,133 |
| May 11, 2026 | 9,640.00 | 9,820.00 | 8,710.00 | 8,760.00 | 8,760.00 | -4.05% | 2,113,930 |
| May 8, 2026 | 8,800.00 | 9,600.00 | 8,420.00 | 9,130.00 | 9,130.00 | -1.30% | 2,447,261 |
| May 7, 2026 | 10,230.00 | 10,240.00 | 8,890.00 | 9,250.00 | 9,250.00 | -7.59% | 3,207,383 |