HBL Corporation (KOSDAQ:452190)
South Korea · Delayed Price · Currency is KRW 7,050.00
-690.00 (-8.91%)
At close: May 15, 2026
HBL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7,740.00 | 7,740.00 | 6,950.00 | 7,050.00 | - | -8.91% | 839,993 |
| May 14, 2026 | 8,120.00 | 8,120.00 | 7,600.00 | 7,740.00 | - | -4.68% | 769,239 |
| May 13, 2026 | 7,760.00 | 8,290.00 | 7,530.00 | 8,120.00 | - | 0.62% | 1,148,755 |
| May 12, 2026 | 9,010.00 | 9,010.00 | 7,400.00 | 8,070.00 | - | -7.88% | 2,533,133 |
| May 11, 2026 | 9,640.00 | 9,820.00 | 8,710.00 | 8,760.00 | - | -4.05% | 2,113,930 |
| May 8, 2026 | 8,800.00 | 9,600.00 | 8,420.00 | 9,130.00 | - | -1.30% | 2,447,261 |
| May 7, 2026 | 10,230.00 | 10,240.00 | 8,890.00 | 9,250.00 | - | -7.59% | 3,207,383 |
| May 6, 2026 | 8,580.00 | 10,590.00 | 8,550.00 | 10,010.00 | - | 22.52% | 21,624,120 |
| May 4, 2026 | 8,040.00 | 8,800.00 | 7,950.00 | 8,170.00 | - | 2.64% | 4,630,041 |
| Apr 30, 2026 | 8,300.00 | 9,120.00 | 7,850.00 | 7,960.00 | - | 3.51% | 7,725,816 |
| Apr 29, 2026 | 7,650.00 | 8,170.00 | 7,330.00 | 7,690.00 | - | 0.52% | 4,575,782 |
| Apr 28, 2026 | 8,020.00 | 8,040.00 | 7,410.00 | 7,650.00 | - | -4.61% | 2,362,766 |
| Apr 27, 2026 | 7,300.00 | 8,630.00 | 7,250.00 | 8,020.00 | - | 14.90% | 17,012,200 |
| Apr 24, 2026 | 6,800.00 | 7,540.00 | 6,770.00 | 6,980.00 | - | 3.71% | 6,754,164 |
| Apr 23, 2026 | 6,870.00 | 6,970.00 | 6,410.00 | 6,730.00 | - | -3.58% | 2,706,824 |
| Apr 22, 2026 | 6,480.00 | 7,780.00 | 6,250.00 | 6,980.00 | - | 11.68% | 23,380,450 |
| Apr 21, 2026 | 6,740.00 | 6,750.00 | 6,220.00 | 6,250.00 | - | -7.13% | 2,664,166 |
| Apr 20, 2026 | 6,320.00 | 7,520.00 | 6,220.00 | 6,730.00 | - | 6.83% | 17,517,820 |
| Apr 17, 2026 | 6,530.00 | 6,680.00 | 6,140.00 | 6,300.00 | - | -8.16% | 6,775,796 |
| Apr 16, 2026 | 5,420.00 | 6,860.00 | 5,240.00 | 6,860.00 | - | 29.92% | 25,096,660 |
| Apr 15, 2026 | 4,725.00 | 5,890.00 | 4,665.00 | 5,280.00 | - | 12.46% | 16,681,000 |
| Apr 14, 2026 | 4,700.00 | 4,720.00 | 4,630.00 | 4,695.00 | - | 1.73% | 331,997 |
| Apr 13, 2026 | 4,180.00 | 4,740.00 | 4,150.00 | 4,615.00 | - | 5.97% | 560,436 |
| Apr 10, 2026 | 4,150.00 | 4,370.00 | 4,150.00 | 4,355.00 | - | 6.87% | 219,024 |
| Apr 9, 2026 | 4,265.00 | 4,265.00 | 4,060.00 | 4,075.00 | - | -4.00% | 65,212 |
| Apr 8, 2026 | 4,105.00 | 4,265.00 | 4,105.00 | 4,245.00 | - | 6.13% | 164,088 |
| Apr 7, 2026 | 3,995.00 | 4,155.00 | 3,985.00 | 4,000.00 | - | 0.25% | 87,829 |
| Apr 6, 2026 | 4,100.00 | 4,150.00 | 3,985.00 | 3,990.00 | - | -1.60% | 86,771 |
| Apr 3, 2026 | 3,970.00 | 4,200.00 | 3,970.00 | 4,055.00 | - | 2.27% | 65,774 |
| Apr 2, 2026 | 4,165.00 | 4,270.00 | 3,890.00 | 3,965.00 | - | -4.69% | 159,076 |
| Apr 1, 2026 | 4,000.00 | 4,160.00 | 4,000.00 | 4,160.00 | - | 6.67% | 76,678 |
| Mar 31, 2026 | 4,000.00 | 4,070.00 | 3,885.00 | 3,900.00 | - | -4.18% | 115,241 |
| Mar 30, 2026 | 4,090.00 | 4,090.00 | 3,910.00 | 4,070.00 | - | -1.69% | 91,118 |
| Mar 27, 2026 | 3,950.00 | 4,190.00 | 3,920.00 | 4,140.00 | - | 1.72% | 75,575 |
| Mar 26, 2026 | 4,260.00 | 4,290.00 | 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 | - | 2.65% | 120,385 |
| Mar 24, 2026 | 4,095.00 | 4,210.00 | 4,040.00 | 4,150.00 | - | 3.23% | 73,773 |
| Mar 23, 2026 | 4,180.00 | 4,180.00 | 4,020.00 | 4,020.00 | - | -4.96% | 88,878 |
| Mar 20, 2026 | 4,160.00 | 4,300.00 | 4,160.00 | 4,230.00 | - | 1.81% | 75,278 |
| Mar 19, 2026 | 4,280.00 | 4,280.00 | 4,150.00 | 4,155.00 | - | -3.48% | 133,413 |
| Mar 18, 2026 | 4,255.00 | 4,355.00 | 4,190.00 | 4,305.00 | - | 1.41% | 182,343 |
| Mar 17, 2026 | 4,175.00 | 4,290.00 | 4,172.00 | 4,245.00 | - | 1.80% | 94,398 |
| Mar 16, 2026 | 4,310.00 | 4,335.00 | 4,155.00 | 4,170.00 | - | -3.25% | 99,111 |
| Mar 13, 2026 | 4,185.00 | 4,350.00 | 4,000.00 | 4,310.00 | - | 1.89% | 113,293 |
| Mar 12, 2026 | 4,200.00 | 4,315.00 | 4,115.00 | 4,230.00 | - | 0.71% | 75,032 |
| Mar 11, 2026 | 4,070.00 | 4,325.00 | 4,070.00 | 4,200.00 | - | 3.58% | 167,927 |
| Mar 10, 2026 | 4,040.00 | 4,150.00 | 3,965.00 | 4,055.00 | - | 5.32% | 161,530 |
| Mar 9, 2026 | 3,950.00 | 4,050.00 | 3,740.00 | 3,850.00 | - | -6.78% | 205,208 |
| Mar 6, 2026 | 4,000.00 | 4,230.00 | 3,975.00 | 4,130.00 | - | 0.24% | 106,941 |
| Mar 5, 2026 | 3,770.00 | 4,185.00 | 3,770.00 | 4,120.00 | - | 14.13% | 278,772 |