HLB GLOBAL Co., Ltd. (KRX:003580)
South Korea · Delayed Price · Currency is KRW 1,771.00
-93.00 (-4.99%)
Oct 2, 2026, 3:30 PM KST
HLB GLOBAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,846.00 | 1,846.00 | 1,760.00 | 1,771.00 | 1,771.00 | -4.99% | 293,471 |
| Oct 1, 2026 | 1,945.00 | 1,966.00 | 1,811.00 | 1,864.00 | 1,864.00 | -4.90% | 341,821 |
| Sep 30, 2026 | 1,951.00 | 2,140.00 | 1,801.00 | 1,960.00 | 1,960.00 | -3.45% | 1,312,976 |
| Sep 29, 2026 | 2,195.00 | 2,540.00 | 2,010.00 | 2,030.00 | 2,030.00 | -1.22% | 5,874,172 |
| Sep 28, 2026 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 29.82% | 397,165 |
| Sep 23, 2026 | 1,588.00 | 1,600.00 | 1,562.00 | 1,583.00 | 1,583.00 | 0.25% | 72,861 |
| Sep 22, 2026 | 1,595.00 | 1,609.00 | 1,556.00 | 1,579.00 | 1,579.00 | -0.57% | 31,575 |
| Sep 21, 2026 | 1,575.00 | 1,631.00 | 1,501.00 | 1,588.00 | 1,588.00 | 4.82% | 349,247 |
| Sep 18, 2026 | 1,694.00 | 1,694.00 | 1,511.00 | 1,515.00 | 1,515.00 | -8.18% | 250,943 |
| Sep 17, 2026 | 1,635.00 | 1,667.00 | 1,628.00 | 1,650.00 | 1,650.00 | -0.12% | 25,427 |
| Sep 16, 2026 | 1,650.00 | 1,655.00 | 1,625.00 | 1,652.00 | 1,652.00 | 0.18% | 21,329 |
| Sep 15, 2026 | 1,600.00 | 1,662.00 | 1,592.00 | 1,649.00 | 1,649.00 | 2.68% | 39,967 |
| Sep 14, 2026 | 1,664.00 | 1,664.00 | 1,596.00 | 1,606.00 | 1,606.00 | -1.53% | 29,402 |
| Sep 11, 2026 | 1,625.00 | 1,652.00 | 1,610.00 | 1,631.00 | 1,631.00 | -0.49% | 29,657 |
| Sep 10, 2026 | 1,646.00 | 1,651.00 | 1,534.00 | 1,639.00 | 1,639.00 | -0.43% | 87,968 |
| Sep 9, 2026 | 1,649.00 | 1,693.00 | 1,631.00 | 1,646.00 | 1,646.00 | -0.18% | 44,865 |
| Sep 8, 2026 | 1,720.00 | 1,722.00 | 1,635.00 | 1,649.00 | 1,649.00 | -4.24% | 95,528 |
| Sep 7, 2026 | 1,739.00 | 1,797.00 | 1,691.00 | 1,722.00 | 1,722.00 | -0.86% | 139,164 |
| Sep 4, 2026 | 1,710.00 | 1,740.00 | 1,651.00 | 1,737.00 | 1,737.00 | 2.72% | 95,225 |
| Sep 3, 2026 | 1,628.00 | 1,720.00 | 1,628.00 | 1,691.00 | 1,691.00 | 3.87% | 194,632 |
| Sep 2, 2026 | 1,564.00 | 1,675.00 | 1,550.00 | 1,628.00 | 1,628.00 | 3.23% | 178,515 |
| Sep 1, 2026 | 1,710.00 | 1,770.00 | 1,560.00 | 1,577.00 | 1,577.00 | 1.15% | 164,408 |
| Aug 31, 2026 | 1,573.00 | 1,573.00 | 1,510.00 | 1,559.00 | 1,559.00 | 2.03% | 57,676 |
| Aug 28, 2026 | 1,517.00 | 1,549.00 | 1,510.00 | 1,528.00 | 1,528.00 | 0.73% | 82,431 |
| Aug 27, 2026 | 1,532.00 | 1,551.00 | 1,504.00 | 1,517.00 | 1,517.00 | -1.81% | 106,813 |
| Aug 26, 2026 | 1,565.00 | 1,590.00 | 1,536.00 | 1,545.00 | 1,545.00 | -1.53% | 57,317 |
| Aug 25, 2026 | 1,553.00 | 1,581.00 | 1,524.00 | 1,569.00 | 1,569.00 | 1.03% | 80,481 |
| Aug 24, 2026 | 1,577.00 | 1,603.00 | 1,553.00 | 1,553.00 | 1,553.00 | -1.52% | 90,578 |
| Aug 21, 2026 | 1,567.00 | 1,610.00 | 1,549.00 | 1,577.00 | 1,577.00 | -0.19% | 90,501 |
| Aug 20, 2026 | 1,585.00 | 1,651.00 | 1,542.00 | 1,580.00 | 1,580.00 | -0.32% | 185,519 |
| Aug 19, 2026 | 1,609.00 | 1,631.00 | 1,585.00 | 1,585.00 | 1,585.00 | -3.06% | 105,204 |
| Aug 18, 2026 | 1,661.00 | 1,699.00 | 1,629.00 | 1,635.00 | 1,635.00 | -1.51% | 143,029 |
| Aug 14, 2026 | 1,612.00 | 1,690.00 | 1,612.00 | 1,660.00 | 1,660.00 | 0.91% | 158,170 |
| Aug 13, 2026 | 1,624.00 | 1,675.00 | 1,576.00 | 1,645.00 | 1,645.00 | 1.29% | 198,336 |
| Aug 12, 2026 | 1,621.00 | 1,675.00 | 1,606.00 | 1,624.00 | 1,624.00 | 0.19% | 166,209 |
| Aug 11, 2026 | 1,546.00 | 1,644.00 | 1,546.00 | 1,621.00 | 1,621.00 | 4.31% | 188,359 |
| Aug 10, 2026 | 1,467.00 | 1,567.00 | 1,455.00 | 1,554.00 | 1,554.00 | 5.93% | 249,202 |
| Aug 7, 2026 | 1,440.00 | 1,483.00 | 1,393.00 | 1,467.00 | 1,467.00 | 1.88% | 176,307 |
| Aug 6, 2026 | 1,439.00 | 1,477.00 | 1,389.00 | 1,440.00 | 1,440.00 | -0.41% | 66,906 |
| Aug 5, 2026 | 1,382.00 | 1,460.00 | 1,382.00 | 1,446.00 | 1,446.00 | 4.63% | 195,467 |
| Aug 4, 2026 | 1,290.00 | 1,413.00 | 1,290.00 | 1,382.00 | 1,382.00 | 6.31% | 219,586 |
| Aug 3, 2026 | 1,249.00 | 1,337.00 | 1,241.00 | 1,300.00 | 1,300.00 | 4.75% | 127,822 |
| Jul 31, 2026 | 1,171.00 | 1,249.00 | 1,162.00 | 1,241.00 | 1,241.00 | 6.07% | 185,168 |
| Jul 30, 2026 | 1,165.00 | 1,204.00 | 1,152.00 | 1,170.00 | 1,170.00 | - | 252,576 |
| Jul 29, 2026 | 1,208.00 | 1,208.00 | 1,125.00 | 1,170.00 | 1,170.00 | 0.34% | 279,378 |
| Jul 28, 2026 | 1,228.00 | 1,228.00 | 1,166.00 | 1,166.00 | 1,166.00 | -4.03% | 121,875 |
| Jul 27, 2026 | 1,277.00 | 1,277.00 | 1,171.00 | 1,215.00 | 1,215.00 | -0.49% | 163,917 |
| Jul 24, 2026 | 1,356.00 | 1,491.00 | 1,204.00 | 1,221.00 | 1,221.00 | 0.83% | 1,221,542 |
| Jul 23, 2026 | 1,173.00 | 1,267.00 | 1,173.00 | 1,211.00 | 1,211.00 | 2.98% | 235,663 |
| Jul 22, 2026 | 1,230.00 | 1,247.00 | 1,145.00 | 1,176.00 | 1,176.00 | -4.47% | 286,730 |