HLB GLOBAL Co., Ltd. (KRX:003580)
South Korea · Delayed Price · Currency is KRW 1,561.00
-66.00 (-4.06%)
Jun 2, 2026, 3:30 PM KST
HLB GLOBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,624.00 | 1,626.00 | 1,501.00 | 1,561.00 | 1,561.00 | -4.06% | 243,423 |
| Jun 1, 2026 | 1,675.00 | 1,679.00 | 1,585.00 | 1,627.00 | 1,627.00 | -2.87% | 288,762 |
| May 29, 2026 | 1,764.00 | 1,770.00 | 1,673.00 | 1,675.00 | 1,675.00 | -5.05% | 195,943 |
| May 28, 2026 | 1,764.00 | 1,765.00 | 1,705.00 | 1,764.00 | 1,764.00 | - | 169,348 |
| May 27, 2026 | 1,813.00 | 1,855.00 | 1,735.00 | 1,764.00 | 1,764.00 | -2.70% | 209,173 |
| May 26, 2026 | 1,831.00 | 1,914.00 | 1,809.00 | 1,813.00 | 1,813.00 | -0.87% | 164,265 |
| May 22, 2026 | 1,728.00 | 1,866.00 | 1,728.00 | 1,829.00 | 1,829.00 | 5.60% | 168,615 |
| May 21, 2026 | 1,755.00 | 1,843.00 | 1,728.00 | 1,732.00 | 1,732.00 | -1.31% | 153,492 |
| May 20, 2026 | 1,770.00 | 1,820.00 | 1,750.00 | 1,755.00 | 1,755.00 | -3.62% | 157,010 |
| May 19, 2026 | 1,811.00 | 1,883.00 | 1,803.00 | 1,821.00 | 1,821.00 | -0.27% | 91,710 |
| May 18, 2026 | 1,895.00 | 1,895.00 | 1,804.00 | 1,826.00 | 1,826.00 | -2.04% | 138,736 |
| May 15, 2026 | 1,954.00 | 1,974.00 | 1,790.00 | 1,864.00 | 1,864.00 | -4.61% | 269,034 |
| May 14, 2026 | 1,968.00 | 1,968.00 | 1,920.00 | 1,954.00 | 1,954.00 | -1.01% | 129,245 |
| May 13, 2026 | 2,025.00 | 2,055.00 | 1,972.00 | 1,974.00 | 1,974.00 | -1.15% | 164,556 |
| May 12, 2026 | 1,990.00 | 2,030.00 | 1,970.00 | 1,997.00 | 1,997.00 | 0.10% | 176,545 |
| May 11, 2026 | 2,125.00 | 2,125.00 | 1,995.00 | 1,995.00 | 1,995.00 | -3.39% | 192,709 |
| May 8, 2026 | 2,105.00 | 2,170.00 | 2,050.00 | 2,065.00 | 2,065.00 | -1.90% | 84,792 |
| May 7, 2026 | 2,145.00 | 2,160.00 | 2,100.00 | 2,105.00 | 2,105.00 | -1.86% | 158,108 |
| May 6, 2026 | 2,215.00 | 2,245.00 | 2,100.00 | 2,145.00 | 2,145.00 | -2.94% | 210,370 |
| May 4, 2026 | 2,210.00 | 2,255.00 | 2,195.00 | 2,210.00 | 2,210.00 | 0.23% | 130,767 |
| Apr 30, 2026 | 2,210.00 | 2,230.00 | 2,200.00 | 2,205.00 | 2,205.00 | -0.68% | 75,785 |
| Apr 29, 2026 | 2,230.00 | 2,250.00 | 2,205.00 | 2,220.00 | 2,220.00 | -0.45% | 67,849 |
| Apr 28, 2026 | 2,230.00 | 2,265.00 | 2,210.00 | 2,230.00 | 2,230.00 | - | 119,131 |
| Apr 27, 2026 | 2,215.00 | 2,290.00 | 2,215.00 | 2,230.00 | 2,230.00 | 0.68% | 200,360 |
| Apr 24, 2026 | 2,230.00 | 2,255.00 | 2,200.00 | 2,215.00 | 2,215.00 | -0.67% | 77,217 |
| Apr 23, 2026 | 2,275.00 | 2,295.00 | 2,215.00 | 2,230.00 | 2,230.00 | -1.98% | 103,088 |
| Apr 22, 2026 | 2,285.00 | 2,315.00 | 2,235.00 | 2,275.00 | 2,275.00 | -1.73% | 189,800 |
| 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% | 152,610 |
| Apr 17, 2026 | 2,360.00 | 2,360.00 | 2,260.00 | 2,280.00 | 2,280.00 | -1.08% | 121,835 |
| Apr 16, 2026 | 2,335.00 | 2,350.00 | 2,275.00 | 2,305.00 | 2,305.00 | -1.07% | 239,153 |
| Apr 15, 2026 | 2,215.00 | 2,375.00 | 2,165.00 | 2,330.00 | 2,330.00 | 6.39% | 646,581 |
| Apr 14, 2026 | 2,150.00 | 2,215.00 | 2,130.00 | 2,190.00 | 2,190.00 | 3.30% | 249,774 |
| 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% | 204,667 |
| Apr 9, 2026 | 2,060.00 | 2,120.00 | 2,015.00 | 2,070.00 | 2,070.00 | 0.49% | 113,973 |
| Apr 8, 2026 | 2,035.00 | 2,075.00 | 2,030.00 | 2,060.00 | 2,060.00 | 2.23% | 131,631 |
| Apr 7, 2026 | 2,000.00 | 2,065.00 | 2,000.00 | 2,015.00 | 2,015.00 | 0.75% | 46,718 |
| Apr 6, 2026 | 2,075.00 | 2,075.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.74% | 70,408 |
| Apr 3, 2026 | 2,065.00 | 2,065.00 | 2,015.00 | 2,015.00 | 2,015.00 | - | 41,464 |
| 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% | 110,400 |
| Mar 31, 2026 | 2,020.00 | 2,035.00 | 1,987.00 | 1,988.00 | 1,988.00 | -2.31% | 168,339 |
| 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% | 255,127 |
| Mar 26, 2026 | 2,090.00 | 2,150.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.31% | 131,329 |
| Mar 25, 2026 | 2,035.00 | 2,090.00 | 2,030.00 | 2,090.00 | 2,090.00 | 2.70% | 148,060 |
| Mar 24, 2026 | 1,995.00 | 2,055.00 | 1,995.00 | 2,035.00 | 2,035.00 | 2.26% | 60,274 |
| 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% | 100,858 |