HBL Corporation (KOSDAQ:452190)
South Korea · Delayed Price · Currency is KRW 4,715.00
-95.00 (-1.98%)
At close: Sep 22, 2026
HBL Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,840.00 | 4,950.00 | 4,645.00 | 4,715.00 | 4,715.00 | -1.98% | 427,852 |
| Sep 21, 2026 | 4,950.00 | 4,990.00 | 4,765.00 | 4,810.00 | 4,810.00 | -2.83% | 390,743 |
| Sep 18, 2026 | 5,110.00 | 5,140.00 | 4,900.00 | 4,950.00 | 4,950.00 | -0.80% | 538,547 |
| Sep 17, 2026 | 5,220.00 | 5,260.00 | 4,955.00 | 4,990.00 | 4,990.00 | -1.58% | 838,017 |
| Sep 16, 2026 | 4,755.00 | 5,150.00 | 4,750.00 | 5,070.00 | 5,070.00 | 5.63% | 1,771,307 |
| Sep 15, 2026 | 4,850.00 | 5,230.00 | 4,650.00 | 4,800.00 | 4,800.00 | -4.00% | 1,579,471 |
| Sep 14, 2026 | 5,030.00 | 5,170.00 | 4,930.00 | 5,000.00 | 5,000.00 | -1.57% | 888,475 |
| Sep 11, 2026 | 4,835.00 | 5,200.00 | 4,790.00 | 5,080.00 | 5,080.00 | 2.83% | 1,940,689 |
| Sep 10, 2026 | 4,935.00 | 5,500.00 | 4,930.00 | 4,940.00 | 4,940.00 | -1.20% | 7,373,085 |
| Sep 9, 2026 | 4,500.00 | 5,340.00 | 4,410.00 | 5,000.00 | 5,000.00 | 11.11% | 12,585,384 |
| Sep 8, 2026 | 4,260.00 | 5,020.00 | 4,110.00 | 4,500.00 | 4,500.00 | 10.70% | 11,162,811 |
| Sep 7, 2026 | 3,800.00 | 4,480.00 | 3,680.00 | 4,065.00 | 4,065.00 | 8.84% | 4,287,459 |
| Sep 4, 2026 | 3,765.00 | 3,840.00 | 3,690.00 | 3,735.00 | 3,735.00 | -0.80% | 119,398 |
| Sep 3, 2026 | 3,840.00 | 3,875.00 | 3,670.00 | 3,765.00 | 3,765.00 | -1.44% | 170,238 |
| Sep 2, 2026 | 3,890.00 | 4,000.00 | 3,775.00 | 3,820.00 | 3,820.00 | -4.26% | 211,170 |
| Sep 1, 2026 | 3,940.00 | 4,175.00 | 3,870.00 | 3,990.00 | 3,990.00 | 1.27% | 485,077 |
| Aug 31, 2026 | 3,765.00 | 4,140.00 | 3,650.00 | 3,940.00 | 3,940.00 | 1.55% | 491,497 |
| Aug 28, 2026 | 3,920.00 | 3,970.00 | 3,750.00 | 3,880.00 | 3,880.00 | -1.02% | 334,443 |
| Aug 27, 2026 | 3,610.00 | 4,430.00 | 3,565.00 | 3,920.00 | 3,920.00 | 9.96% | 2,842,629 |
| Aug 26, 2026 | 3,485.00 | 3,595.00 | 3,405.00 | 3,565.00 | 3,565.00 | 2.30% | 58,223 |
| Aug 25, 2026 | 3,400.00 | 3,535.00 | 3,250.00 | 3,485.00 | 3,485.00 | 2.50% | 67,933 |
| Aug 24, 2026 | 3,410.00 | 3,505.00 | 3,395.00 | 3,400.00 | 3,400.00 | -0.58% | 79,037 |
| Aug 21, 2026 | 3,685.00 | 3,685.00 | 3,410.00 | 3,420.00 | 3,420.00 | -7.32% | 125,926 |
| Aug 20, 2026 | 3,670.00 | 3,800.00 | 3,645.00 | 3,690.00 | 3,690.00 | 0.82% | 64,385 |
| Aug 19, 2026 | 3,710.00 | 3,800.00 | 3,550.00 | 3,660.00 | 3,660.00 | -3.68% | 86,859 |
| Aug 18, 2026 | 3,965.00 | 3,985.00 | 3,750.00 | 3,800.00 | 3,800.00 | -4.64% | 143,101 |
| Aug 14, 2026 | 3,965.00 | 4,080.00 | 3,865.00 | 3,985.00 | 3,985.00 | 0.63% | 138,394 |
| Aug 13, 2026 | 3,980.00 | 4,050.00 | 3,915.00 | 3,960.00 | 3,960.00 | 0.76% | 163,065 |
| Aug 12, 2026 | 3,900.00 | 3,965.00 | 3,745.00 | 3,930.00 | 3,930.00 | 2.08% | 164,456 |
| Aug 11, 2026 | 3,850.00 | 3,910.00 | 3,740.00 | 3,850.00 | 3,850.00 | - | 131,959 |
| Aug 10, 2026 | 3,615.00 | 3,850.00 | 3,615.00 | 3,850.00 | 3,850.00 | 6.65% | 133,137 |
| Aug 7, 2026 | 3,720.00 | 3,790.00 | 3,520.00 | 3,610.00 | 3,610.00 | -2.17% | 79,910 |
| Aug 6, 2026 | 3,775.00 | 3,850.00 | 3,570.00 | 3,690.00 | 3,690.00 | -2.25% | 96,906 |
| Aug 5, 2026 | 3,650.00 | 3,800.00 | 3,530.00 | 3,775.00 | 3,775.00 | 7.86% | 189,369 |
| Aug 4, 2026 | 3,310.00 | 3,520.00 | 3,310.00 | 3,500.00 | 3,500.00 | 5.26% | 105,846 |
| Aug 3, 2026 | 3,195.00 | 3,450.00 | 3,160.00 | 3,325.00 | 3,325.00 | 3.42% | 129,492 |
| Jul 31, 2026 | 2,950.00 | 3,265.00 | 2,950.00 | 3,215.00 | 3,215.00 | 13.40% | 213,768 |
| Jul 30, 2026 | 2,705.00 | 2,945.00 | 2,705.00 | 2,835.00 | 2,835.00 | 1.43% | 85,437 |
| Jul 29, 2026 | 3,100.00 | 3,190.00 | 2,615.00 | 2,795.00 | 2,795.00 | -9.40% | 237,006 |
| Jul 28, 2026 | 3,305.00 | 3,345.00 | 3,055.00 | 3,085.00 | 3,085.00 | -10.19% | 134,505 |
| Jul 27, 2026 | 3,450.00 | 3,500.00 | 3,345.00 | 3,435.00 | 3,435.00 | 2.84% | 60,605 |
| Jul 24, 2026 | 3,535.00 | 3,535.00 | 3,340.00 | 3,340.00 | 3,340.00 | -6.18% | 104,411 |
| Jul 23, 2026 | 3,345.00 | 3,570.00 | 3,345.00 | 3,560.00 | 3,560.00 | 6.43% | 121,455 |
| Jul 22, 2026 | 3,385.00 | 3,510.00 | 3,320.00 | 3,345.00 | 3,345.00 | 1.67% | 75,620 |
| Jul 21, 2026 | 3,135.00 | 3,340.00 | 3,100.00 | 3,290.00 | 3,290.00 | 3.13% | 74,816 |
| 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 |