Skip to main content
logo
HLB GLOBAL Co., Ltd. (KRX:003580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,580.00
+594.00 (29.91%)
At close: Nov 4, 2025

HLB GLOBAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20252,830.003,230.002,450.002,525.002,525.00-2.13%11,004,452
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%238,176
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%254,171
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%191,092
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%136,439
Oct 13, 20251,996.002,115.001,925.002,025.002,025.001.30%158,474
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%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