HBL Corporation (KOSDAQ:452190)
South Korea · Delayed Price · Currency is KRW 6,980.00
+250.00 (3.71%)
At close: Apr 24, 2026
HBL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6,800.00 | 7,540.00 | 6,770.00 | 6,980.00 | 6,980.00 | 3.71% | 6,702,246 |
| Apr 23, 2026 | 6,870.00 | 6,970.00 | 6,410.00 | 6,730.00 | 6,730.00 | -3.58% | 2,685,425 |
| Apr 22, 2026 | 6,480.00 | 7,780.00 | 6,250.00 | 6,980.00 | 6,980.00 | 11.68% | 23,308,972 |
| 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% | 6,688,575 |
| Apr 16, 2026 | 5,420.00 | 6,860.00 | 5,240.00 | 6,860.00 | 6,860.00 | 29.92% | 25,090,173 |
| Apr 15, 2026 | 4,725.00 | 5,890.00 | 4,665.00 | 5,280.00 | 5,280.00 | 12.46% | 16,627,374 |
| Apr 14, 2026 | 4,700.00 | 4,720.00 | 4,630.00 | 4,695.00 | 4,695.00 | 1.73% | 330,545 |
| 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% | 217,562 |
| Apr 9, 2026 | 4,265.00 | 4,265.00 | 4,060.00 | 4,075.00 | 4,075.00 | -4.00% | 64,511 |
| Apr 8, 2026 | 4,105.00 | 4,265.00 | 4,105.00 | 4,245.00 | 4,245.00 | 6.13% | 163,449 |
| 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% | 65,689 |
| Apr 2, 2026 | 4,165.00 | 4,270.00 | 3,890.00 | 3,965.00 | 3,965.00 | -4.69% | 159,034 |
| 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% | 114,932 |
| Mar 30, 2026 | 4,090.00 | 4,090.00 | 3,910.00 | 4,070.00 | 4,070.00 | -1.69% | 90,627 |
| Mar 27, 2026 | 3,950.00 | 4,190.00 | 3,920.00 | 4,140.00 | 4,140.00 | 1.72% | 75,218 |
| Mar 26, 2026 | 4,260.00 | 4,290.00 | 4,070.00 | 4,070.00 | 4,070.00 | -4.46% | 85,556 |
| Mar 25, 2026 | 4,150.00 | 4,315.00 | 4,150.00 | 4,260.00 | 4,260.00 | 2.65% | 120,031 |
| Mar 24, 2026 | 4,095.00 | 4,210.00 | 4,040.00 | 4,150.00 | 4,150.00 | 3.23% | 73,332 |
| Mar 23, 2026 | 4,180.00 | 4,180.00 | 4,020.00 | 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 | 4,230.00 | 1.81% | 74,893 |
| Mar 19, 2026 | 4,280.00 | 4,280.00 | 4,150.00 | 4,155.00 | 4,155.00 | -3.48% | 133,188 |
| Mar 18, 2026 | 4,255.00 | 4,355.00 | 4,190.00 | 4,305.00 | 4,305.00 | 1.41% | 180,007 |
| Mar 17, 2026 | 4,175.00 | 4,290.00 | 4,172.00 | 4,245.00 | 4,245.00 | 1.80% | 94,398 |
| Mar 16, 2026 | 4,310.00 | 4,335.00 | 4,155.00 | 4,170.00 | 4,170.00 | -3.25% | 99,111 |
| Mar 13, 2026 | 4,185.00 | 4,350.00 | 4,000.00 | 4,310.00 | 4,310.00 | 1.89% | 111,870 |
| Mar 12, 2026 | 4,200.00 | 4,315.00 | 4,115.00 | 4,230.00 | 4,230.00 | 0.71% | 74,898 |
| Mar 11, 2026 | 4,070.00 | 4,325.00 | 4,070.00 | 4,200.00 | 4,200.00 | 3.58% | 167,432 |
| Mar 10, 2026 | 4,040.00 | 4,150.00 | 3,965.00 | 4,055.00 | 4,055.00 | 5.32% | 161,498 |
| Mar 9, 2026 | 3,950.00 | 4,050.00 | 3,740.00 | 3,850.00 | 3,850.00 | -6.78% | 205,157 |
| Mar 6, 2026 | 4,000.00 | 4,230.00 | 3,975.00 | 4,130.00 | 4,130.00 | 0.24% | 106,941 |
| Mar 5, 2026 | 3,770.00 | 4,185.00 | 3,770.00 | 4,120.00 | 4,120.00 | 14.13% | 277,571 |
| Mar 4, 2026 | 4,060.00 | 4,265.00 | 3,580.00 | 3,610.00 | 3,610.00 | -16.05% | 476,909 |
| Mar 3, 2026 | 4,500.00 | 4,615.00 | 4,300.00 | 4,300.00 | 4,300.00 | -6.83% | 290,813 |
| Feb 27, 2026 | 4,675.00 | 4,725.00 | 4,580.00 | 4,615.00 | 4,615.00 | -2.33% | 190,960 |
| Feb 26, 2026 | 4,735.00 | 4,830.00 | 4,695.00 | 4,725.00 | 4,725.00 | -0.21% | 180,692 |
| Feb 25, 2026 | 4,800.00 | 4,830.00 | 4,735.00 | 4,735.00 | 4,735.00 | -1.35% | 170,261 |
| Feb 24, 2026 | 4,660.00 | 4,840.00 | 4,565.00 | 4,800.00 | 4,800.00 | 3.00% | 240,729 |
| Feb 23, 2026 | 4,740.00 | 4,765.00 | 4,645.00 | 4,660.00 | 4,660.00 | -1.69% | 175,269 |
| Feb 20, 2026 | 4,845.00 | 4,880.00 | 4,685.00 | 4,740.00 | 4,740.00 | -2.37% | 280,347 |
| Feb 19, 2026 | 4,830.00 | 4,920.00 | 4,815.00 | 4,855.00 | 4,855.00 | -0.41% | 211,262 |
| Feb 13, 2026 | 5,030.00 | 5,080.00 | 4,850.00 | 4,875.00 | 4,875.00 | -2.69% | 239,328 |
| Feb 12, 2026 | 4,865.00 | 5,030.00 | 4,805.00 | 5,010.00 | 5,010.00 | 2.98% | 299,947 |
| Feb 11, 2026 | 4,890.00 | 4,940.00 | 4,845.00 | 4,865.00 | 4,865.00 | -0.51% | 155,828 |
| Feb 10, 2026 | 4,920.00 | 5,030.00 | 4,880.00 | 4,890.00 | 4,890.00 | -1.41% | 185,352 |