HBL Corporation (KOSDAQ:452190)
South Korea · Delayed Price · Currency is KRW 5,670.00
+50.00 (0.89%)
At close: Jun 4, 2026
HBL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 8,580.00 | 10,590.00 | 8,550.00 | 10,010.00 | 10,010.00 | 22.52% | 21,624,120 |
| May 4, 2026 | 8,040.00 | 8,800.00 | 7,950.00 | 8,170.00 | 8,170.00 | 2.64% | 4,630,041 |
| Apr 30, 2026 | 8,300.00 | 9,120.00 | 7,850.00 | 7,960.00 | 7,960.00 | 3.51% | 7,725,816 |
| Apr 29, 2026 | 7,650.00 | 8,170.00 | 7,330.00 | 7,690.00 | 7,690.00 | 0.52% | 4,575,782 |
| Apr 28, 2026 | 8,020.00 | 8,040.00 | 7,410.00 | 7,650.00 | 7,650.00 | -4.61% | 2,362,766 |
| Apr 27, 2026 | 7,300.00 | 8,630.00 | 7,250.00 | 8,020.00 | 8,020.00 | 14.90% | 17,012,200 |
| Apr 24, 2026 | 6,800.00 | 7,540.00 | 6,770.00 | 6,980.00 | 6,980.00 | 3.71% | 6,754,164 |
| Apr 23, 2026 | 6,870.00 | 6,970.00 | 6,410.00 | 6,730.00 | 6,730.00 | -3.58% | 2,706,824 |
| Apr 22, 2026 | 6,480.00 | 7,780.00 | 6,250.00 | 6,980.00 | 6,980.00 | 11.68% | 23,380,450 |
| Apr 21, 2026 | 6,740.00 | 6,750.00 | 6,220.00 | 6,250.00 | 6,250.00 | -7.13% | 2,664,166 |
| Apr 20, 2026 | 6,320.00 | 7,520.00 | 6,220.00 | 6,730.00 | 6,730.00 | 6.83% | 17,517,820 |
| Apr 17, 2026 | 6,530.00 | 6,680.00 | 6,140.00 | 6,300.00 | 6,300.00 | -8.16% | 6,775,796 |
| Apr 16, 2026 | 5,420.00 | 6,860.00 | 5,240.00 | 6,860.00 | 6,860.00 | 29.92% | 25,096,660 |
| Apr 15, 2026 | 4,725.00 | 5,890.00 | 4,665.00 | 5,280.00 | 5,280.00 | 12.46% | 16,681,000 |
| Apr 14, 2026 | 4,700.00 | 4,720.00 | 4,630.00 | 4,695.00 | 4,695.00 | 1.73% | 331,997 |
| Apr 13, 2026 | 4,180.00 | 4,740.00 | 4,150.00 | 4,615.00 | 4,615.00 | 5.97% | 560,436 |
| Apr 10, 2026 | 4,150.00 | 4,370.00 | 4,150.00 | 4,355.00 | 4,355.00 | 6.87% | 219,024 |
| Apr 9, 2026 | 4,265.00 | 4,265.00 | 4,060.00 | 4,075.00 | 4,075.00 | -4.00% | 65,212 |
| Apr 8, 2026 | 4,105.00 | 4,265.00 | 4,105.00 | 4,245.00 | 4,245.00 | 6.13% | 164,088 |
| Apr 7, 2026 | 3,995.00 | 4,155.00 | 3,985.00 | 4,000.00 | 4,000.00 | 0.25% | 87,829 |
| Apr 6, 2026 | 4,100.00 | 4,150.00 | 3,985.00 | 3,990.00 | 3,990.00 | -1.60% | 86,771 |
| Apr 3, 2026 | 3,970.00 | 4,200.00 | 3,970.00 | 4,055.00 | 4,055.00 | 2.27% | 65,774 |
| Apr 2, 2026 | 4,165.00 | 4,270.00 | 3,890.00 | 3,965.00 | 3,965.00 | -4.69% | 159,076 |
| Apr 1, 2026 | 4,000.00 | 4,160.00 | 4,000.00 | 4,160.00 | 4,160.00 | 6.67% | 76,678 |
| Mar 31, 2026 | 4,000.00 | 4,070.00 | 3,885.00 | 3,900.00 | 3,900.00 | -4.18% | 115,241 |
| Mar 30, 2026 | 4,090.00 | 4,090.00 | 3,910.00 | 4,070.00 | 4,070.00 | -1.69% | 91,118 |
| Mar 27, 2026 | 3,950.00 | 4,190.00 | 3,920.00 | 4,140.00 | 4,140.00 | 1.72% | 75,575 |
| Mar 26, 2026 | 4,260.00 | 4,290.00 | 4,070.00 | 4,070.00 | 4,070.00 | -4.46% | 85,656 |
| Mar 25, 2026 | 4,150.00 | 4,315.00 | 4,150.00 | 4,260.00 | 4,260.00 | 2.65% | 120,385 |
| Mar 24, 2026 | 4,095.00 | 4,210.00 | 4,040.00 | 4,150.00 | 4,150.00 | 3.23% | 73,773 |