HLB GLOBAL Co., Ltd. (KRX:003580)
South Korea · Delayed Price · Currency is KRW 1,466.00
-48.00 (-3.17%)
Nov 12, 2026, 3:30 PM KST
HLB GLOBAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,514.00 | 1,547.00 | 1,400.00 | 1,466.00 | 1,466.00 | -3.17% | 204,943 |
| Nov 11, 2026 | 1,450.00 | 1,525.00 | 1,450.00 | 1,514.00 | 1,514.00 | 3.34% | 193,520 |
| Nov 10, 2026 | 1,492.00 | 1,527.00 | 1,435.00 | 1,465.00 | 1,465.00 | -2.46% | 187,817 |
| Nov 9, 2026 | 1,500.00 | 1,548.00 | 1,391.00 | 1,502.00 | 1,502.00 | -2.09% | 282,934 |
| Nov 6, 2026 | 1,538.00 | 1,578.00 | 1,482.00 | 1,534.00 | 1,534.00 | -1.92% | 232,358 |
| Nov 5, 2026 | 1,616.00 | 1,682.00 | 1,500.00 | 1,564.00 | 1,564.00 | -4.28% | 247,587 |
| Nov 4, 2026 | 1,501.00 | 1,680.00 | 1,501.00 | 1,634.00 | 1,634.00 | -11.05% | 791,051 |
| Nov 3, 2026 | 1,879.00 | 1,913.00 | 1,805.00 | 1,837.00 | 1,837.00 | -2.65% | 247,232 |
| Nov 2, 2026 | 1,776.00 | 1,990.00 | 1,752.00 | 1,887.00 | 1,887.00 | 8.32% | 1,179,070 |
| Oct 30, 2026 | 1,695.00 | 1,764.00 | 1,695.00 | 1,742.00 | 1,742.00 | 0.58% | 429,995 |
| Oct 29, 2026 | 1,772.00 | 1,776.00 | 1,703.00 | 1,732.00 | 1,732.00 | -2.26% | 264,746 |
| Oct 28, 2026 | 1,810.00 | 1,850.00 | 1,758.00 | 1,772.00 | 1,772.00 | -2.96% | 375,852 |
| Oct 27, 2026 | 1,820.00 | 1,859.00 | 1,811.00 | 1,826.00 | 1,826.00 | 0.50% | 284,004 |
| Oct 26, 2026 | 1,933.00 | 1,933.00 | 1,817.00 | 1,817.00 | 1,817.00 | -6.00% | 171,076 |
| Oct 23, 2026 | 1,875.00 | 1,957.00 | 1,870.00 | 1,933.00 | 1,933.00 | 0.89% | 279,370 |
| Oct 22, 2026 | 2,045.00 | 2,045.00 | 1,913.00 | 1,916.00 | 1,916.00 | -4.91% | 266,828 |
| Oct 21, 2026 | 2,095.00 | 2,095.00 | 1,988.00 | 2,015.00 | 2,015.00 | -0.74% | 226,345 |
| Oct 20, 2026 | 2,085.00 | 2,140.00 | 1,985.00 | 2,030.00 | 2,030.00 | -1.69% | 300,628 |
| Oct 19, 2026 | 1,930.00 | 2,145.00 | 1,888.00 | 2,065.00 | 2,065.00 | 5.09% | 758,566 |
| Oct 16, 2026 | 1,933.00 | 2,050.00 | 1,892.00 | 1,965.00 | 1,965.00 | 1.03% | 1,099,406 |
| Oct 15, 2026 | 2,005.00 | 2,020.00 | 1,930.00 | 1,945.00 | 1,945.00 | -5.81% | 531,075 |
| Oct 14, 2026 | 2,180.00 | 2,275.00 | 2,045.00 | 2,065.00 | 2,065.00 | -7.40% | 1,398,067 |
| Oct 13, 2026 | 2,040.00 | 2,500.00 | 1,981.00 | 2,230.00 | 2,230.00 | 6.70% | 7,792,117 |
| Oct 12, 2026 | 2,700.00 | 2,760.00 | 2,060.00 | 2,090.00 | 2,090.00 | -20.68% | 5,529,297 |
| Oct 8, 2026 | 2,090.00 | 2,635.00 | 2,020.00 | 2,635.00 | 2,635.00 | 29.80% | 5,269,290 |
| Oct 7, 2026 | 1,997.00 | 2,160.00 | 1,977.00 | 2,030.00 | 2,030.00 | -2.40% | 980,647 |
| Oct 6, 2026 | 1,795.00 | 2,280.00 | 1,794.00 | 2,080.00 | 2,080.00 | 17.45% | 3,662,455 |
| Oct 2, 2026 | 1,846.00 | 1,846.00 | 1,760.00 | 1,771.00 | 1,771.00 | -4.99% | 303,149 |
| Oct 1, 2026 | 1,945.00 | 1,966.00 | 1,811.00 | 1,864.00 | 1,864.00 | -4.90% | 355,277 |
| 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 |