HLB GLOBAL Co., Ltd. (KRX:003580)
South Korea · Delayed Price · Currency is KRW 1,933.00
+17.00 (0.89%)
Oct 23, 2026, 3:30 PM KST
HLB GLOBAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,875.00 | 1,957.00 | 1,870.00 | 1,933.00 | 1,933.00 | 0.89% | 260,487 |
| Oct 22, 2026 | 2,045.00 | 2,045.00 | 1,913.00 | 1,916.00 | 1,916.00 | -4.91% | 252,537 |
| Oct 21, 2026 | 2,095.00 | 2,095.00 | 1,988.00 | 2,015.00 | 2,015.00 | -0.74% | 216,518 |
| Oct 20, 2026 | 2,085.00 | 2,140.00 | 1,985.00 | 2,030.00 | 2,030.00 | -1.69% | 274,113 |
| Oct 19, 2026 | 1,930.00 | 2,145.00 | 1,888.00 | 2,065.00 | 2,065.00 | 5.09% | 694,695 |
| Oct 16, 2026 | 1,933.00 | 2,050.00 | 1,892.00 | 1,965.00 | 1,965.00 | 1.03% | 1,076,363 |
| 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 |
| 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 |