Skip to main content
logo
HLB GLOBAL Co., Ltd. (KRX:003580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,060.00
+60.00 (3.00%)
At close: Oct 2, 2025

HLB GLOBAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,000.002,085.001,997.002,060.002,060.003.00%76,746
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%125,112
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%113,984
Sep 19, 20252,245.002,260.002,195.002,205.002,205.00-0.68%1,351,231
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%73,242
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
Sep 10, 20252,140.002,165.002,125.002,155.002,155.00-76,617
Sep 9, 20252,205.002,225.002,140.002,155.002,155.00-2.27%99,377
Sep 8, 20252,330.002,335.002,190.002,205.002,205.00-4.34%176,330
Sep 5, 20252,275.002,425.002,255.002,305.002,305.001.32%252,487
Sep 4, 20252,280.002,310.002,255.002,275.002,275.00-0.22%72,674
Sep 3, 20252,235.002,350.002,225.002,280.002,280.002.01%233,205
Sep 2, 20252,235.002,285.002,185.002,235.002,235.00-135,021
Sep 1, 20252,155.002,495.002,135.002,235.002,235.004.68%756,974
Aug 29, 20252,150.002,220.002,125.002,135.002,135.00-1.16%86,328
Aug 28, 20252,075.002,165.002,045.002,160.002,160.003.35%141,119
Aug 27, 20252,085.002,110.002,050.002,090.002,090.000.72%56,437
Aug 26, 20252,140.002,145.002,060.002,075.002,075.00-2.12%94,255
Aug 25, 20252,085.002,165.002,080.002,120.002,120.000.71%88,411
Aug 22, 20252,190.002,225.002,070.002,105.002,105.00-3.88%122,965
Aug 21, 20252,135.002,230.002,120.002,190.002,190.002.58%115,338
Aug 20, 20252,075.002,145.002,020.002,135.002,135.00-0.23%146,683
Aug 19, 20252,110.002,200.002,100.002,140.002,140.00-0.93%102,346
Aug 18, 20252,295.002,295.002,150.002,160.002,160.00-6.29%246,902
Aug 14, 20252,360.002,385.002,295.002,305.002,305.00-2.12%102,169
Aug 13, 20252,305.002,365.002,285.002,355.002,355.002.39%86,672
Aug 12, 20252,260.002,395.002,255.002,300.002,300.002.91%167,847
Aug 11, 20252,270.002,310.002,200.002,235.002,235.00-1.97%159,431
Aug 8, 20252,370.002,375.002,280.002,280.002,280.00-2.98%188,670
Aug 7, 20252,385.002,400.002,345.002,350.002,350.00-1.67%115,419
Aug 6, 20252,420.002,445.002,375.002,390.002,390.00-1.24%83,647
Aug 5, 20252,445.002,485.002,420.002,420.002,420.00-1.02%68,878
Aug 4, 20252,380.002,475.002,375.002,445.002,445.002.30%74,863
Aug 1, 20252,510.002,510.002,380.002,390.002,390.00-4.78%152,177
Jul 31, 20252,490.002,530.002,460.002,510.002,510.001.01%65,700
Jul 30, 20252,545.002,570.002,430.002,485.002,485.00-2.55%216,477
Jul 29, 20252,580.002,585.002,530.002,550.002,550.00-1.16%79,650
Jul 28, 20252,600.002,675.002,570.002,580.002,580.00-0.96%67,690
Jul 25, 20252,620.002,650.002,590.002,605.002,605.00-0.57%51,738
Jul 24, 20252,675.002,675.002,580.002,620.002,620.00-1.32%122,531