HLB GLOBAL Co., Ltd. (KRX:003580)
South Korea · Delayed Price · Currency is KRW 1,573.00
-7.00 (-0.44%)
At close: Aug 21, 2026
HLB GLOBAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,567.00 | 1,610.00 | 1,549.00 | 1,577.00 | 1,577.00 | -0.19% | 90,401 |
| Aug 20, 2026 | 1,585.00 | 1,651.00 | 1,542.00 | 1,580.00 | 1,580.00 | -0.32% | 185,495 |
| Aug 19, 2026 | 1,609.00 | 1,631.00 | 1,585.00 | 1,585.00 | 1,585.00 | -3.06% | 105,170 |
| Aug 18, 2026 | 1,661.00 | 1,699.00 | 1,629.00 | 1,635.00 | 1,635.00 | -1.51% | 141,799 |
| 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% | 198,317 |
| Aug 12, 2026 | 1,621.00 | 1,675.00 | 1,606.00 | 1,624.00 | 1,624.00 | 0.19% | 166,172 |
| 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% | 217,538 |
| 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 | - | 249,973 |
| Jul 29, 2026 | 1,208.00 | 1,208.00 | 1,125.00 | 1,170.00 | 1,170.00 | 0.34% | 279,093 |
| Jul 28, 2026 | 1,228.00 | 1,228.00 | 1,166.00 | 1,166.00 | 1,166.00 | -4.03% | 121,843 |
| 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% | 1,218,642 |
| Jul 23, 2026 | 1,173.00 | 1,267.00 | 1,173.00 | 1,211.00 | 1,211.00 | 2.98% | 235,661 |
| Jul 22, 2026 | 1,230.00 | 1,247.00 | 1,145.00 | 1,176.00 | 1,176.00 | -4.47% | 283,248 |
| Jul 21, 2026 | 1,287.00 | 1,415.00 | 1,185.00 | 1,231.00 | 1,231.00 | -0.16% | 452,132 |
| Jul 20, 2026 | 1,285.00 | 1,318.00 | 1,220.00 | 1,233.00 | 1,233.00 | -8.33% | 310,703 |
| Jul 16, 2026 | 1,547.00 | 1,729.00 | 1,342.00 | 1,345.00 | 1,345.00 | -6.53% | 2,057,827 |
| Jul 15, 2026 | 1,189.00 | 1,439.00 | 1,170.00 | 1,439.00 | 1,439.00 | 29.99% | 2,022,505 |
| Jul 14, 2026 | 1,090.00 | 1,109.00 | 1,000.00 | 1,107.00 | 1,107.00 | 1.56% | 419,179 |
| Jul 13, 2026 | 1,151.00 | 1,210.00 | 1,071.00 | 1,090.00 | 1,090.00 | -8.17% | 1,039,596 |
| Jul 10, 2026 | 1,196.00 | 1,231.00 | 1,131.00 | 1,187.00 | 1,187.00 | -26.50% | 2,747,982 |
| Jul 9, 2026 | 1,580.00 | 1,675.00 | 1,561.00 | 1,615.00 | 1,615.00 | 3.26% | 358,487 |
| Jul 8, 2026 | 1,629.00 | 1,629.00 | 1,550.00 | 1,564.00 | 1,564.00 | -2.80% | 146,976 |
| Jul 7, 2026 | 1,590.00 | 1,655.00 | 1,564.00 | 1,609.00 | 1,609.00 | 1.19% | 79,755 |
| Jul 6, 2026 | 1,567.00 | 1,610.00 | 1,554.00 | 1,590.00 | 1,590.00 | 1.47% | 106,034 |
| Jul 3, 2026 | 1,556.00 | 1,571.00 | 1,525.00 | 1,567.00 | 1,567.00 | 0.71% | 51,612 |
| Jul 2, 2026 | 1,550.00 | 1,609.00 | 1,550.00 | 1,556.00 | 1,556.00 | -3.41% | 39,382 |
| Jul 1, 2026 | 1,650.00 | 1,675.00 | 1,595.00 | 1,611.00 | 1,611.00 | -2.07% | 82,579 |
| Jun 30, 2026 | 1,565.00 | 1,660.00 | 1,565.00 | 1,645.00 | 1,645.00 | 3.46% | 106,349 |
| Jun 29, 2026 | 1,450.00 | 1,605.00 | 1,400.00 | 1,590.00 | 1,590.00 | 9.66% | 139,989 |
| Jun 26, 2026 | 1,486.00 | 1,486.00 | 1,417.00 | 1,450.00 | 1,450.00 | -2.42% | 153,218 |
| Jun 25, 2026 | 1,484.00 | 1,521.00 | 1,484.00 | 1,486.00 | 1,486.00 | -1.00% | 92,341 |
| Jun 24, 2026 | 1,510.00 | 1,550.00 | 1,471.00 | 1,501.00 | 1,501.00 | 0.13% | 73,315 |
| Jun 23, 2026 | 1,402.00 | 1,557.00 | 1,402.00 | 1,499.00 | 1,499.00 | -1.58% | 157,455 |
| Jun 22, 2026 | 1,524.00 | 1,571.00 | 1,498.00 | 1,523.00 | 1,523.00 | -0.13% | 104,319 |
| Jun 19, 2026 | 1,522.00 | 1,566.00 | 1,497.00 | 1,525.00 | 1,525.00 | -4.39% | 163,057 |
| Jun 18, 2026 | 1,640.00 | 1,669.00 | 1,586.00 | 1,595.00 | 1,595.00 | -2.86% | 150,708 |
| Jun 17, 2026 | 1,590.00 | 1,670.00 | 1,514.00 | 1,642.00 | 1,642.00 | 3.27% | 464,657 |
| Jun 16, 2026 | 1,500.00 | 1,800.00 | 1,444.00 | 1,590.00 | 1,590.00 | 6.00% | 1,133,352 |
| Jun 15, 2026 | 1,503.00 | 1,560.00 | 1,495.00 | 1,500.00 | 1,500.00 | -0.20% | 238,643 |
| Jun 12, 2026 | 1,503.00 | 1,560.00 | 1,486.00 | 1,503.00 | 1,503.00 | 3.02% | 195,242 |
| Jun 11, 2026 | 1,495.00 | 1,500.00 | 1,380.00 | 1,459.00 | 1,459.00 | -2.41% | 200,443 |