HBL Corporation (KOSDAQ:452190)
South Korea · Delayed Price · Currency is KRW 3,830.00
-250.00 (-6.13%)
At close: Nov 3, 2026
HBL Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4,030.00 | 4,040.00 | 3,830.00 | 3,830.00 | 3,830.00 | -6.13% | 158,199 |
| Nov 2, 2026 | 3,950.00 | 4,120.00 | 3,950.00 | 4,080.00 | 4,080.00 | 0.74% | 151,073 |
| Oct 30, 2026 | 4,120.00 | 4,130.00 | 3,935.00 | 4,050.00 | 4,050.00 | -5.04% | 315,617 |
| Oct 29, 2026 | 4,555.00 | 4,560.00 | 4,220.00 | 4,265.00 | 4,265.00 | -6.98% | 251,397 |
| Oct 28, 2026 | 4,540.00 | 4,630.00 | 4,465.00 | 4,585.00 | 4,585.00 | 4.68% | 370,677 |
| Oct 27, 2026 | 4,305.00 | 4,580.00 | 4,305.00 | 4,380.00 | 4,380.00 | 2.70% | 439,432 |
| Oct 26, 2026 | 4,380.00 | 4,440.00 | 4,200.00 | 4,265.00 | 4,265.00 | -4.80% | 238,714 |
| Oct 23, 2026 | 4,465.00 | 4,490.00 | 4,310.00 | 4,480.00 | 4,480.00 | -2.18% | 307,188 |
| Oct 22, 2026 | 4,970.00 | 5,030.00 | 4,580.00 | 4,580.00 | 4,580.00 | -7.57% | 356,459 |
| Oct 21, 2026 | 5,080.00 | 5,200.00 | 4,910.00 | 4,955.00 | 4,955.00 | -1.49% | 388,895 |
| Oct 20, 2026 | 5,190.00 | 5,340.00 | 5,010.00 | 5,030.00 | 5,030.00 | -3.08% | 462,533 |
| Oct 19, 2026 | 4,875.00 | 5,220.00 | 4,830.00 | 5,190.00 | 5,190.00 | 1.37% | 389,127 |
| Oct 16, 2026 | 4,930.00 | 5,240.00 | 4,835.00 | 5,120.00 | 5,120.00 | 4.70% | 545,028 |
| Oct 15, 2026 | 5,110.00 | 5,130.00 | 4,790.00 | 4,890.00 | 4,890.00 | -9.44% | 580,774 |
| Oct 14, 2026 | 5,770.00 | 5,860.00 | 5,340.00 | 5,400.00 | 5,400.00 | -7.06% | 895,815 |
| Oct 13, 2026 | 5,950.00 | 6,200.00 | 5,600.00 | 5,810.00 | 5,810.00 | -6.74% | 946,978 |
| Oct 12, 2026 | 6,360.00 | 6,720.00 | 6,100.00 | 6,230.00 | 6,230.00 | -1.27% | 3,689,114 |
| Oct 8, 2026 | 6,040.00 | 7,080.00 | 6,040.00 | 6,310.00 | 6,310.00 | 5.34% | 14,054,775 |
| Oct 7, 2026 | 6,450.00 | 6,470.00 | 5,970.00 | 5,990.00 | 5,990.00 | -6.41% | 1,377,258 |
| Oct 6, 2026 | 6,160.00 | 6,500.00 | 6,040.00 | 6,400.00 | 6,400.00 | 3.90% | 3,406,192 |
| Oct 2, 2026 | 6,170.00 | 6,370.00 | 6,060.00 | 6,160.00 | 6,160.00 | -1.44% | 1,358,744 |
| Oct 1, 2026 | 6,050.00 | 6,350.00 | 6,020.00 | 6,250.00 | 6,250.00 | 2.46% | 2,835,653 |
| Sep 30, 2026 | 6,150.00 | 6,210.00 | 5,880.00 | 6,100.00 | 6,100.00 | -1.45% | 3,419,182 |
| Sep 29, 2026 | 5,410.00 | 6,690.00 | 5,180.00 | 6,190.00 | 6,190.00 | 14.84% | 23,526,770 |
| Sep 28, 2026 | 4,875.00 | 5,450.00 | 4,860.00 | 5,390.00 | 5,390.00 | 14.80% | 5,604,502 |
| Sep 23, 2026 | 4,715.00 | 4,835.00 | 4,655.00 | 4,695.00 | 4,695.00 | -0.42% | 200,673 |
| 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 |