HLB GLOBAL Co., Ltd. (KRX:003580)
South Korea · Delayed Price · Currency is KRW 2,215.00
-15.00 (-0.67%)
Apr 24, 2026, 3:30 PM KST
HLB GLOBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2,230.00 | 2,255.00 | 2,200.00 | 2,215.00 | 2,215.00 | -0.67% | 77,214 |
| Apr 23, 2026 | 2,275.00 | 2,295.00 | 2,215.00 | 2,230.00 | 2,230.00 | -1.98% | 102,778 |
| Apr 22, 2026 | 2,285.00 | 2,315.00 | 2,235.00 | 2,275.00 | 2,275.00 | -1.73% | 188,831 |
| Apr 21, 2026 | 2,325.00 | 2,360.00 | 2,290.00 | 2,315.00 | 2,315.00 | -0.22% | 126,951 |
| Apr 20, 2026 | 2,295.00 | 2,335.00 | 2,280.00 | 2,320.00 | 2,320.00 | 1.75% | 151,484 |
| Apr 17, 2026 | 2,360.00 | 2,360.00 | 2,260.00 | 2,280.00 | 2,280.00 | -1.08% | 121,779 |
| Apr 16, 2026 | 2,335.00 | 2,350.00 | 2,275.00 | 2,305.00 | 2,305.00 | -1.07% | 239,004 |
| Apr 15, 2026 | 2,215.00 | 2,375.00 | 2,165.00 | 2,330.00 | 2,330.00 | 6.39% | 645,934 |
| Apr 14, 2026 | 2,150.00 | 2,215.00 | 2,130.00 | 2,190.00 | 2,190.00 | 3.30% | 247,772 |
| Apr 13, 2026 | 2,125.00 | 2,160.00 | 2,075.00 | 2,120.00 | 2,120.00 | 0.24% | 140,842 |
| Apr 10, 2026 | 2,080.00 | 2,125.00 | 2,070.00 | 2,115.00 | 2,115.00 | 2.17% | 204,664 |
| Apr 9, 2026 | 2,060.00 | 2,120.00 | 2,015.00 | 2,070.00 | 2,070.00 | 0.49% | 113,881 |
| Apr 8, 2026 | 2,035.00 | 2,075.00 | 2,030.00 | 2,060.00 | 2,060.00 | 2.23% | 131,540 |
| Apr 7, 2026 | 2,000.00 | 2,065.00 | 2,000.00 | 2,015.00 | 2,015.00 | 0.75% | 46,700 |
| Apr 6, 2026 | 2,075.00 | 2,075.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.74% | 70,318 |
| 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 |