Skip to main content
logo
HBL Corporation (KOSDAQ:452190)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,990.00
+50.00 (1.27%)
At close: Sep 1, 2026

HBL Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 20263,940.004,175.003,870.003,990.003,990.001.27%485,077
Aug 31, 20263,765.004,140.003,650.003,940.003,940.001.55%491,497
Aug 28, 20263,920.003,970.003,750.003,880.003,880.00-1.02%334,443
Aug 27, 20263,610.004,430.003,565.003,920.003,920.009.96%2,842,629
Aug 26, 20263,485.003,595.003,405.003,565.003,565.002.30%58,223
Aug 25, 20263,400.003,535.003,250.003,485.003,485.002.50%67,933
Aug 24, 20263,410.003,505.003,395.003,400.003,400.00-0.58%79,037
Aug 21, 20263,685.003,685.003,410.003,420.003,420.00-7.32%125,926
Aug 20, 20263,670.003,800.003,645.003,690.003,690.000.82%64,385
Aug 19, 20263,710.003,800.003,550.003,660.003,660.00-3.68%86,859
Aug 18, 20263,965.003,985.003,750.003,800.003,800.00-4.64%143,101
Aug 14, 20263,965.004,080.003,865.003,985.003,985.000.63%138,394
Aug 13, 20263,980.004,050.003,915.003,960.003,960.000.76%163,065
Aug 12, 20263,900.003,965.003,745.003,930.003,930.002.08%164,456
Aug 11, 20263,850.003,910.003,740.003,850.003,850.00-131,959
Aug 10, 20263,615.003,850.003,615.003,850.003,850.006.65%133,137
Aug 7, 20263,720.003,790.003,520.003,610.003,610.00-2.17%79,910
Aug 6, 20263,775.003,850.003,570.003,690.003,690.00-2.25%96,906
Aug 5, 20263,650.003,800.003,530.003,775.003,775.007.86%189,369
Aug 4, 20263,310.003,520.003,310.003,500.003,500.005.26%105,846
Aug 3, 20263,195.003,450.003,160.003,325.003,325.003.42%129,492
Jul 31, 20262,950.003,265.002,950.003,215.003,215.0013.40%213,768
Jul 30, 20262,705.002,945.002,705.002,835.002,835.001.43%85,437
Jul 29, 20263,100.003,190.002,615.002,795.002,795.00-9.40%237,006
Jul 28, 20263,305.003,345.003,055.003,085.003,085.00-10.19%134,505
Jul 27, 20263,450.003,500.003,345.003,435.003,435.002.84%60,605
Jul 24, 20263,535.003,535.003,340.003,340.003,340.00-6.18%104,411
Jul 23, 20263,345.003,570.003,345.003,560.003,560.006.43%121,455
Jul 22, 20263,385.003,510.003,320.003,345.003,345.001.67%75,620
Jul 21, 20263,135.003,340.003,100.003,290.003,290.003.13%74,816
Jul 20, 20263,350.003,430.003,110.003,190.003,190.00-7.40%154,057
Jul 16, 20263,600.003,645.003,400.003,445.003,445.00-5.49%96,092
Jul 15, 20263,470.003,690.003,470.003,645.003,645.007.36%111,350
Jul 14, 20263,420.003,440.003,210.003,395.003,395.00-1.59%183,467
Jul 13, 20263,735.003,880.003,445.003,450.003,450.00-7.63%170,996
Jul 10, 20263,490.003,760.003,450.003,735.003,735.008.89%158,938
Jul 9, 20263,440.003,590.003,315.003,430.003,430.00-0.15%143,135
Jul 8, 20263,605.003,705.003,400.003,435.003,435.00-6.66%179,810
Jul 7, 20263,780.003,900.003,550.003,680.003,680.00-4.42%175,860
Jul 6, 20263,950.003,990.003,730.003,850.003,850.00-1.79%194,908
Jul 3, 20263,825.003,920.003,610.003,920.003,920.002.48%188,998
Jul 2, 20264,000.004,110.003,810.003,825.003,825.00-7.05%201,644
Jul 1, 20264,025.004,205.003,905.004,115.004,115.004.05%176,637
Jun 30, 20264,080.004,190.003,935.003,955.003,955.00-3.06%134,832
Jun 29, 20263,685.004,115.003,685.004,080.004,080.008.80%205,173
Jun 26, 20263,960.003,965.003,650.003,750.003,750.00-5.90%374,020
Jun 25, 20264,250.004,330.003,970.003,985.003,985.00-4.55%230,064
Jun 24, 20264,150.004,285.004,000.004,175.004,175.000.12%264,418
Jun 23, 20264,615.004,675.004,155.004,170.004,170.00-10.99%379,706
Jun 22, 20264,785.004,900.004,555.004,685.004,685.00-3.00%309,046