HLB GLOBAL Co., Ltd. (KRX:003580)
South Korea · Delayed Price · Currency is KRW 2,015.00
+5.00 (0.25%)
Apr 3, 2026, 3:30 PM KST
HLB GLOBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 2,065.00 | 2,065.00 | 2,015.00 | 2,015.00 | 2,015.00 | - | 41,298 |
| Apr 2, 2026 | 2,085.00 | 2,140.00 | 2,000.00 | 2,015.00 | 2,015.00 | -3.36% | 148,458 |
| Apr 1, 2026 | 2,115.00 | 2,145.00 | 2,015.00 | 2,085.00 | 2,085.00 | 4.88% | 109,789 |
| Mar 31, 2026 | 2,020.00 | 2,035.00 | 1,987.00 | 1,988.00 | 1,988.00 | -2.31% | 168,310 |
| Mar 30, 2026 | 2,200.00 | 2,225.00 | 2,010.00 | 2,035.00 | 2,035.00 | -0.97% | 225,108 |
| Mar 27, 2026 | 2,000.00 | 2,140.00 | 1,974.00 | 2,055.00 | 2,055.00 | 2.75% | 255,016 |
| Mar 26, 2026 | 2,090.00 | 2,150.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.31% | 131,223 |
| Mar 25, 2026 | 2,035.00 | 2,090.00 | 2,030.00 | 2,090.00 | 2,090.00 | 2.70% | 147,951 |
| Mar 24, 2026 | 1,995.00 | 2,055.00 | 1,995.00 | 2,035.00 | 2,035.00 | 2.26% | 60,234 |
| Mar 23, 2026 | 2,030.00 | 2,030.00 | 1,990.00 | 1,990.00 | 1,990.00 | -2.69% | 181,321 |
| Mar 20, 2026 | 2,020.00 | 2,080.00 | 2,020.00 | 2,045.00 | 2,045.00 | 0.49% | 100,307 |
| Mar 19, 2026 | 2,010.00 | 2,085.00 | 1,995.00 | 2,035.00 | 2,035.00 | - | 232,520 |
| Mar 18, 2026 | 2,020.00 | 2,050.00 | 1,992.00 | 2,035.00 | 2,035.00 | 1.24% | 186,006 |
| Mar 17, 2026 | 1,940.00 | 2,045.00 | 1,940.00 | 2,010.00 | 2,010.00 | 2.71% | 163,232 |
| Mar 16, 2026 | 1,964.00 | 2,010.00 | 1,949.00 | 1,957.00 | 1,957.00 | -0.15% | 131,018 |
| Mar 13, 2026 | 1,958.00 | 1,982.00 | 1,936.00 | 1,960.00 | 1,960.00 | -0.31% | 185,582 |
| Mar 12, 2026 | 1,952.00 | 1,986.00 | 1,952.00 | 1,966.00 | 1,966.00 | 1.08% | 150,989 |
| Mar 11, 2026 | 1,979.00 | 1,995.00 | 1,945.00 | 1,945.00 | 1,945.00 | -1.62% | 168,703 |
| Mar 10, 2026 | 1,895.00 | 1,982.00 | 1,895.00 | 1,977.00 | 1,977.00 | 3.89% | 113,849 |
| Mar 9, 2026 | 1,827.00 | 1,947.00 | 1,827.00 | 1,903.00 | 1,903.00 | -2.91% | 130,107 |
| Mar 6, 2026 | 1,949.00 | 2,005.00 | 1,910.00 | 1,960.00 | 1,960.00 | 0.56% | 75,244 |
| Mar 5, 2026 | 1,874.00 | 1,966.00 | 1,810.00 | 1,949.00 | 1,949.00 | 10.30% | 182,801 |
| Mar 4, 2026 | 1,970.00 | 1,970.00 | 1,700.00 | 1,767.00 | 1,767.00 | -10.30% | 384,403 |
| Mar 3, 2026 | 1,969.00 | 2,130.00 | 1,919.00 | 1,970.00 | 1,970.00 | -0.05% | 360,457 |
| Feb 27, 2026 | 1,980.00 | 1,996.00 | 1,970.00 | 1,971.00 | 1,971.00 | -0.20% | 201,837 |
| Feb 26, 2026 | 2,005.00 | 2,015.00 | 1,964.00 | 1,975.00 | 1,975.00 | -1.50% | 353,304 |
| Feb 25, 2026 | 2,030.00 | 2,060.00 | 1,999.00 | 2,005.00 | 2,005.00 | -2.67% | 256,730 |
| Feb 24, 2026 | 2,040.00 | 2,065.00 | 2,030.00 | 2,060.00 | 2,060.00 | 1.23% | 135,578 |
| Feb 23, 2026 | 2,080.00 | 2,080.00 | 2,010.00 | 2,035.00 | 2,035.00 | -2.16% | 251,278 |
| Feb 20, 2026 | 2,120.00 | 2,135.00 | 2,070.00 | 2,080.00 | 2,080.00 | -2.35% | 330,929 |
| Feb 19, 2026 | 2,120.00 | 2,140.00 | 2,105.00 | 2,130.00 | 2,130.00 | 0.71% | 188,823 |
| Feb 13, 2026 | 2,160.00 | 2,160.00 | 2,095.00 | 2,115.00 | 2,115.00 | -2.08% | 94,156 |
| Feb 12, 2026 | 2,130.00 | 2,170.00 | 2,095.00 | 2,160.00 | 2,160.00 | 1.41% | 125,192 |
| Feb 11, 2026 | 2,170.00 | 2,185.00 | 2,100.00 | 2,130.00 | 2,130.00 | -1.16% | 292,580 |
| Feb 10, 2026 | 2,160.00 | 2,180.00 | 2,135.00 | 2,155.00 | 2,155.00 | -0.23% | 92,263 |
| Feb 9, 2026 | 2,200.00 | 2,200.00 | 2,130.00 | 2,160.00 | 2,160.00 | 0.70% | 140,516 |
| Feb 6, 2026 | 2,175.00 | 2,175.00 | 2,100.00 | 2,145.00 | 2,145.00 | -1.83% | 203,869 |
| Feb 5, 2026 | 2,195.00 | 2,210.00 | 2,165.00 | 2,185.00 | 2,185.00 | -0.91% | 190,870 |
| Feb 4, 2026 | 2,200.00 | 2,245.00 | 2,185.00 | 2,205.00 | 2,205.00 | - | 150,077 |
| Feb 3, 2026 | 2,180.00 | 2,210.00 | 2,170.00 | 2,205.00 | 2,205.00 | 2.08% | 195,323 |
| Feb 2, 2026 | 2,225.00 | 2,255.00 | 2,135.00 | 2,160.00 | 2,160.00 | -2.92% | 260,910 |
| Jan 30, 2026 | 2,345.00 | 2,345.00 | 2,180.00 | 2,225.00 | 2,225.00 | -8.62% | 677,362 |
| Jan 29, 2026 | 2,470.00 | 2,550.00 | 2,420.00 | 2,435.00 | 2,435.00 | -4.13% | 276,827 |
| Jan 28, 2026 | 2,640.00 | 2,700.00 | 2,415.00 | 2,540.00 | 2,540.00 | -3.79% | 640,185 |
| Jan 27, 2026 | 2,590.00 | 2,685.00 | 2,555.00 | 2,640.00 | 2,640.00 | 0.19% | 483,588 |
| Jan 26, 2026 | 2,845.00 | 2,895.00 | 2,505.00 | 2,635.00 | 2,635.00 | 3.54% | 848,439 |
| Jan 23, 2026 | 2,410.00 | 2,550.00 | 2,400.00 | 2,545.00 | 2,545.00 | 4.52% | 450,008 |
| Jan 22, 2026 | 2,270.00 | 2,495.00 | 2,270.00 | 2,435.00 | 2,435.00 | 7.51% | 527,621 |
| Jan 21, 2026 | 2,350.00 | 2,350.00 | 2,225.00 | 2,265.00 | 2,265.00 | -4.03% | 190,720 |
| Jan 20, 2026 | 2,305.00 | 2,420.00 | 2,285.00 | 2,360.00 | 2,360.00 | 2.39% | 132,878 |