Skip to main content
logo
HLB GLOBAL Co., Ltd. (KRX:003580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,205.00
-100.00 (-4.34%)
At close: Sep 8, 2025

HLB GLOBAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20252,330.002,335.002,190.002,205.002,205.00-4.34%176,171
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
Jul 23, 20252,690.002,710.002,655.002,655.002,655.00-1.12%73,401
Jul 22, 20252,690.002,765.002,655.002,685.002,685.00-1.47%85,562
Jul 21, 20252,800.002,865.002,670.002,725.002,725.00-3.02%142,314
Jul 18, 20252,875.002,945.002,805.002,810.002,810.00-2.09%123,516
Jul 17, 20252,690.002,950.002,690.002,870.002,870.006.69%420,711
Jul 16, 20252,740.002,825.002,670.002,690.002,690.00-1.82%101,905
Jul 15, 20252,745.002,760.002,725.002,740.002,740.00-0.36%40,903
Jul 14, 20252,770.002,850.002,725.002,750.002,750.00-0.18%146,851
Jul 11, 20252,820.002,845.002,750.002,755.002,755.002.42%240,825
Jul 10, 20252,605.002,720.002,605.002,690.002,690.003.26%95,560
Jul 9, 20252,580.002,625.002,580.002,605.002,605.001.17%57,445
Jul 8, 20252,675.002,680.002,540.002,575.002,575.00-1.53%100,228
Jul 7, 20252,650.002,680.002,595.002,615.002,615.00-1.32%59,343
Jul 4, 20252,675.002,725.002,630.002,650.002,650.00-1.12%75,222
Jul 3, 20252,645.002,680.002,595.002,680.002,680.002.49%94,451
Jul 2, 20252,625.002,645.002,590.002,615.002,615.00-0.38%105,359
Jul 1, 20252,625.002,645.002,600.002,625.002,625.00-174,535
Jun 30, 20252,645.002,680.002,575.002,625.002,625.00-1.69%127,920