Skip to main content
logo
HLB GLOBAL Co., Ltd. (KRX:003580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,100.00
+5.00 (0.24%)
At close: Nov 25, 2025

HLB GLOBAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20252,140.002,190.002,110.002,160.002,160.002.86%158,658
Nov 25, 20252,140.002,150.002,085.002,100.002,100.000.24%83,488
Nov 24, 20252,090.002,125.002,075.002,095.002,095.001.21%88,851
Nov 21, 20252,110.002,130.002,055.002,070.002,070.00-3.72%159,952
Nov 20, 20252,165.002,205.002,130.002,150.002,150.000.70%153,348
Nov 19, 20252,210.002,210.002,130.002,135.002,135.00-3.17%195,912
Nov 18, 20252,290.002,290.002,180.002,205.002,205.00-3.92%216,070
Nov 17, 20252,290.002,315.002,200.002,295.002,295.000.88%239,089
Nov 14, 20252,265.002,400.002,260.002,275.002,275.00-2.57%341,892
Nov 13, 20252,300.002,425.002,240.002,335.002,335.001.52%612,064
Nov 12, 20252,300.002,365.002,275.002,300.002,300.000.88%403,289
Nov 11, 20252,295.002,340.002,185.002,280.002,280.00-0.44%569,928
Nov 10, 20252,510.002,575.002,260.002,290.002,290.00-2.76%936,202
Nov 7, 20252,500.002,590.002,340.002,355.002,355.00-9.42%876,292
Nov 6, 20252,545.002,795.002,475.002,600.002,600.002.97%1,933,236
Nov 5, 20252,830.003,230.002,450.002,525.002,525.00-2.13%10,991,660
Nov 4, 20252,295.002,580.002,290.002,580.002,580.0029.91%7,968,104
Nov 3, 20252,050.002,100.001,985.001,986.001,986.00-4.29%223,755
Oct 31, 20252,115.002,145.002,065.002,075.002,075.00-0.95%109,490
Oct 30, 20252,145.002,180.002,085.002,095.002,095.00-0.48%236,311
Oct 29, 20252,145.002,200.002,050.002,105.002,105.00-1.86%221,264
Oct 28, 20252,200.002,200.002,100.002,145.002,145.00-1.15%252,995
Oct 27, 20252,180.002,230.002,115.002,170.002,170.000.23%161,955
Oct 24, 20252,045.002,190.002,045.002,165.002,165.005.87%321,548
Oct 23, 20252,075.002,095.002,030.002,045.002,045.00-0.49%101,714
Oct 22, 20252,120.002,120.002,040.002,055.002,055.00-2.38%180,452
Oct 21, 20252,020.002,165.002,020.002,105.002,105.004.47%435,440
Oct 20, 20252,060.002,060.001,979.002,015.002,015.000.85%189,571
Oct 17, 20252,100.002,100.001,977.001,998.001,998.000.40%139,476
Oct 16, 20251,985.002,065.001,985.001,990.001,990.000.40%146,154
Oct 15, 20252,005.002,080.001,930.001,982.001,982.00-1.15%193,003
Oct 14, 20252,005.002,045.001,997.002,005.002,005.00-0.99%134,601
Oct 13, 20251,996.002,115.001,925.002,025.002,025.001.30%157,929
Oct 10, 20252,060.002,280.001,975.001,999.001,999.00-2.96%241,333
Oct 2, 20252,000.002,085.001,997.002,060.002,060.003.00%74,551
Oct 1, 20252,020.002,065.001,999.002,000.002,000.00-1.96%123,764
Sep 30, 20252,055.002,075.001,998.002,040.002,040.00-0.49%138,585
Sep 29, 20252,130.002,130.002,050.002,050.002,050.00-0.49%48,436
Sep 26, 20252,130.002,135.002,050.002,060.002,060.00-3.29%92,419
Sep 25, 20252,110.002,170.002,110.002,130.002,130.00-126,594
Sep 24, 20252,190.002,215.002,005.002,130.002,130.00-2.74%117,694
Sep 23, 20252,235.002,250.002,160.002,190.002,190.00-2.01%127,021
Sep 22, 20252,225.002,240.002,185.002,235.002,235.001.36%112,981
Sep 19, 20252,245.002,260.002,195.002,205.002,205.00-0.68%717,261
Sep 18, 20252,290.002,375.002,200.002,220.002,220.00-3.06%304,680
Sep 17, 20252,370.002,370.002,275.002,290.002,290.00-2.14%73,136
Sep 16, 20252,290.002,410.002,270.002,340.002,340.003.31%167,994
Sep 15, 20252,180.002,280.002,150.002,265.002,265.003.90%125,003
Sep 12, 20252,155.002,220.002,155.002,180.002,180.001.16%82,421
Sep 11, 20252,150.002,180.002,125.002,155.002,155.00-58,206