HLB Co., Ltd. (KOSDAQ:028300)
South Korea
· Delayed Price · Currency is KRW 49,100
+800 (1.66%)
At close: Dec 5, 2025
HLB Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48,450.00 | 49,950.00 | 47,650.00 | 49,100.00 | 49,100.00 | 1.66% | 514,591 |
| Dec 4, 2025 | 49,050.00 | 49,100.00 | 47,700.00 | 48,300.00 | 48,300.00 | -0.62% | 410,024 |
| Dec 3, 2025 | 50,000.00 | 50,200.00 | 48,500.00 | 48,600.00 | 48,600.00 | -4.14% | 533,605 |
| Dec 2, 2025 | 49,550.00 | 50,900.00 | 49,100.00 | 50,700.00 | 50,700.00 | 4.43% | 559,566 |
| Dec 1, 2025 | 47,350.00 | 49,500.00 | 47,350.00 | 48,550.00 | 48,550.00 | 3.52% | 568,473 |
| Nov 28, 2025 | 46,700.00 | 47,200.00 | 46,150.00 | 46,900.00 | 46,900.00 | 1.41% | 443,852 |
| Nov 27, 2025 | 47,150.00 | 47,200.00 | 46,200.00 | 46,250.00 | 46,250.00 | -0.86% | 206,554 |
| Nov 26, 2025 | 46,350.00 | 47,400.00 | 45,800.00 | 46,650.00 | 46,650.00 | 1.86% | 365,226 |
| Nov 25, 2025 | 44,800.00 | 46,150.00 | 44,450.00 | 45,800.00 | 45,800.00 | 3.74% | 365,694 |
| Nov 24, 2025 | 45,450.00 | 45,800.00 | 44,100.00 | 44,150.00 | 44,150.00 | -1.67% | 550,888 |
| Nov 21, 2025 | 44,750.00 | 45,600.00 | 44,350.00 | 44,900.00 | 44,900.00 | -3.13% | 402,467 |
| Nov 20, 2025 | 46,950.00 | 47,600.00 | 46,200.00 | 46,350.00 | 46,350.00 | 0.11% | 371,039 |
| Nov 19, 2025 | 47,150.00 | 47,650.00 | 45,900.00 | 46,300.00 | 46,300.00 | -2.73% | 449,151 |
| Nov 18, 2025 | 48,900.00 | 49,100.00 | 47,600.00 | 47,600.00 | 47,600.00 | -4.03% | 474,504 |
| Nov 17, 2025 | 49,800.00 | 49,800.00 | 48,200.00 | 49,600.00 | 49,600.00 | 0.40% | 394,124 |
| Nov 14, 2025 | 50,000.00 | 52,500.00 | 49,300.00 | 49,400.00 | 49,400.00 | -2.56% | 627,875 |
| Nov 13, 2025 | 50,400.00 | 51,600.00 | 49,550.00 | 50,700.00 | 50,700.00 | 0.60% | 560,714 |
| Nov 12, 2025 | 49,500.00 | 51,300.00 | 49,050.00 | 50,400.00 | 50,400.00 | 3.07% | 651,932 |
| Nov 11, 2025 | 48,950.00 | 50,100.00 | 47,750.00 | 48,900.00 | 48,900.00 | -0.10% | 599,426 |
| Nov 10, 2025 | 51,500.00 | 51,500.00 | 48,700.00 | 48,950.00 | 48,950.00 | 2.84% | 716,378 |
| Nov 7, 2025 | 48,850.00 | 50,800.00 | 47,000.00 | 47,600.00 | 47,600.00 | -5.74% | 942,450 |
| Nov 6, 2025 | 55,000.00 | 55,000.00 | 50,400.00 | 50,500.00 | 50,500.00 | -7.17% | 1,265,134 |
| Nov 5, 2025 | 56,600.00 | 56,700.00 | 53,000.00 | 54,400.00 | 54,400.00 | 1.49% | 1,510,205 |
| Nov 4, 2025 | 55,800.00 | 58,700.00 | 52,700.00 | 53,600.00 | 53,600.00 | 13.68% | 4,508,584 |
| Nov 3, 2025 | 49,100.00 | 49,250.00 | 46,300.00 | 47,150.00 | 47,150.00 | -2.98% | 729,057 |
| Oct 31, 2025 | 49,450.00 | 49,550.00 | 48,050.00 | 48,600.00 | 48,600.00 | -0.82% | 497,800 |
| Oct 30, 2025 | 48,400.00 | 51,400.00 | 48,400.00 | 49,000.00 | 49,000.00 | 1.98% | 1,011,454 |
| Oct 29, 2025 | 48,800.00 | 49,700.00 | 47,250.00 | 48,050.00 | 48,050.00 | 0.84% | 680,029 |
| Oct 28, 2025 | 46,550.00 | 47,700.00 | 45,750.00 | 47,650.00 | 47,650.00 | 3.14% | 693,896 |
| Oct 27, 2025 | 46,500.00 | 46,750.00 | 44,750.00 | 46,200.00 | 46,200.00 | 1.43% | 637,210 |
| Oct 24, 2025 | 44,550.00 | 46,250.00 | 44,150.00 | 45,550.00 | 45,550.00 | 2.71% | 628,317 |
| Oct 23, 2025 | 45,000.00 | 45,450.00 | 43,950.00 | 44,350.00 | 44,350.00 | 0.34% | 511,236 |
| Oct 22, 2025 | 45,100.00 | 45,500.00 | 43,900.00 | 44,200.00 | 44,200.00 | -3.49% | 754,054 |
| Oct 21, 2025 | 42,750.00 | 46,800.00 | 42,300.00 | 45,800.00 | 45,800.00 | 11.17% | 3,225,394 |
| Oct 20, 2025 | 42,250.00 | 42,300.00 | 39,800.00 | 41,200.00 | 41,200.00 | 3.52% | 981,277 |
| Oct 17, 2025 | 39,100.00 | 41,250.00 | 39,000.00 | 39,800.00 | 39,800.00 | - | 648,065 |
| Oct 16, 2025 | 38,750.00 | 40,050.00 | 38,600.00 | 39,800.00 | 39,800.00 | 3.24% | 596,107 |
| Oct 15, 2025 | 38,300.00 | 38,900.00 | 37,500.00 | 38,550.00 | 38,550.00 | 1.31% | 394,682 |
| Oct 14, 2025 | 39,000.00 | 39,100.00 | 38,000.00 | 38,050.00 | 38,050.00 | -3.30% | 425,241 |
| Oct 13, 2025 | 36,850.00 | 40,400.00 | 36,150.00 | 39,350.00 | 39,350.00 | 6.35% | 965,177 |
| Oct 10, 2025 | 37,950.00 | 38,100.00 | 36,800.00 | 37,000.00 | 37,000.00 | -2.63% | 417,257 |
| Oct 2, 2025 | 38,100.00 | 38,750.00 | 37,800.00 | 38,000.00 | 38,000.00 | 0.26% | 319,314 |
| Oct 1, 2025 | 37,850.00 | 38,300.00 | 37,800.00 | 37,900.00 | 37,900.00 | -0.13% | 180,237 |
| Sep 30, 2025 | 38,500.00 | 38,750.00 | 37,850.00 | 37,950.00 | 37,950.00 | -2.19% | 357,996 |
| Sep 29, 2025 | 38,950.00 | 39,550.00 | 38,700.00 | 38,800.00 | 38,800.00 | 0.13% | 277,105 |
| Sep 26, 2025 | 39,150.00 | 39,250.00 | 38,300.00 | 38,750.00 | 38,750.00 | -2.27% | 333,848 |
| Sep 25, 2025 | 38,700.00 | 39,900.00 | 38,600.00 | 39,650.00 | 39,650.00 | 1.28% | 362,195 |
| Sep 24, 2025 | 39,050.00 | 39,350.00 | 38,100.00 | 39,150.00 | 39,150.00 | 0.77% | 294,178 |
| Sep 23, 2025 | 38,850.00 | 39,350.00 | 38,000.00 | 38,850.00 | 38,850.00 | -0.51% | 502,756 |
| Sep 22, 2025 | 39,250.00 | 39,400.00 | 38,750.00 | 39,050.00 | 39,050.00 | -1.26% | 296,913 |
| Sep 19, 2025 | 39,550.00 | 39,900.00 | 38,900.00 | 39,550.00 | 39,550.00 | -0.25% | 475,451 |
| Sep 18, 2025 | 39,100.00 | 40,400.00 | 39,100.00 | 39,650.00 | 39,650.00 | 1.80% | 384,002 |
| Sep 17, 2025 | 38,650.00 | 39,150.00 | 38,200.00 | 38,950.00 | 38,950.00 | 0.39% | 266,822 |
| Sep 16, 2025 | 38,800.00 | 39,400.00 | 38,550.00 | 38,800.00 | 38,800.00 | 0.39% | 368,462 |
| Sep 15, 2025 | 38,600.00 | 39,000.00 | 38,200.00 | 38,650.00 | 38,650.00 | -1.02% | 362,624 |
| Sep 12, 2025 | 39,200.00 | 39,350.00 | 38,550.00 | 39,050.00 | 39,050.00 | -0.26% | 340,935 |
| Sep 11, 2025 | 38,550.00 | 39,700.00 | 38,450.00 | 39,150.00 | 39,150.00 | 1.29% | 498,846 |
| Sep 10, 2025 | 38,050.00 | 39,050.00 | 37,800.00 | 38,650.00 | 38,650.00 | 1.71% | 344,271 |
| Sep 9, 2025 | 38,900.00 | 39,000.00 | 37,500.00 | 38,000.00 | 38,000.00 | -1.94% | 516,368 |
| Sep 8, 2025 | 41,250.00 | 41,300.00 | 38,400.00 | 38,750.00 | 38,750.00 | -4.44% | 719,264 |
| Sep 5, 2025 | 39,500.00 | 43,100.00 | 39,500.00 | 40,550.00 | 40,550.00 | 2.79% | 1,378,836 |
| Sep 4, 2025 | 39,100.00 | 40,000.00 | 39,100.00 | 39,450.00 | 39,450.00 | 0.38% | 278,032 |
| Sep 3, 2025 | 39,250.00 | 40,450.00 | 39,150.00 | 39,300.00 | 39,300.00 | -0.51% | 438,067 |
| Sep 2, 2025 | 39,100.00 | 39,700.00 | 38,150.00 | 39,500.00 | 39,500.00 | 2.07% | 341,979 |
| Sep 1, 2025 | 37,800.00 | 40,750.00 | 37,700.00 | 38,700.00 | 38,700.00 | 2.52% | 871,999 |
| Aug 29, 2025 | 38,000.00 | 38,800.00 | 37,400.00 | 37,750.00 | 37,750.00 | - | 466,352 |
| Aug 28, 2025 | 36,950.00 | 38,550.00 | 36,700.00 | 37,750.00 | 37,750.00 | 0.67% | 514,119 |
| Aug 27, 2025 | 38,350.00 | 38,500.00 | 37,000.00 | 37,500.00 | 37,500.00 | -1.06% | 536,139 |
| Aug 26, 2025 | 36,700.00 | 37,900.00 | 36,200.00 | 37,900.00 | 37,900.00 | 2.29% | 1,014,445 |
| Aug 25, 2025 | 37,500.00 | 38,550.00 | 36,950.00 | 37,050.00 | 37,050.00 | -0.94% | 610,022 |
| Aug 22, 2025 | 39,650.00 | 39,750.00 | 36,750.00 | 37,400.00 | 37,400.00 | -5.08% | 915,753 |
| Aug 21, 2025 | 38,600.00 | 40,100.00 | 38,550.00 | 39,400.00 | 39,400.00 | 3.28% | 576,186 |
| Aug 20, 2025 | 38,500.00 | 38,750.00 | 37,650.00 | 38,150.00 | 38,150.00 | -2.55% | 614,943 |
| Aug 19, 2025 | 39,000.00 | 39,750.00 | 38,600.00 | 39,150.00 | 39,150.00 | -1.14% | 612,221 |
| Aug 18, 2025 | 39,800.00 | 40,350.00 | 39,150.00 | 39,600.00 | 39,600.00 | -4.12% | 612,280 |
| Aug 14, 2025 | 41,900.00 | 42,350.00 | 40,400.00 | 41,300.00 | 41,300.00 | -1.08% | 462,243 |
| Aug 13, 2025 | 41,100.00 | 42,500.00 | 40,900.00 | 41,750.00 | 41,750.00 | 2.20% | 541,451 |
| Aug 12, 2025 | 42,000.00 | 42,400.00 | 40,800.00 | 40,850.00 | 40,850.00 | 0.12% | 478,740 |
| Aug 11, 2025 | 40,900.00 | 42,050.00 | 39,700.00 | 40,800.00 | 40,800.00 | -4.23% | 1,442,923 |
| Aug 8, 2025 | 43,800.00 | 45,200.00 | 42,450.00 | 42,600.00 | 42,600.00 | -4.48% | 846,014 |
| Aug 7, 2025 | 46,250.00 | 46,400.00 | 44,400.00 | 44,600.00 | 44,600.00 | -4.09% | 607,285 |
| Aug 6, 2025 | 47,700.00 | 47,700.00 | 46,350.00 | 46,500.00 | 46,500.00 | -2.21% | 306,078 |
| Aug 5, 2025 | 47,800.00 | 48,250.00 | 47,350.00 | 47,550.00 | 47,550.00 | -0.63% | 288,121 |
| Aug 4, 2025 | 45,450.00 | 48,200.00 | 44,600.00 | 47,850.00 | 47,850.00 | 3.91% | 526,230 |
| Aug 1, 2025 | 46,950.00 | 47,450.00 | 45,800.00 | 46,050.00 | 46,050.00 | -4.06% | 517,886 |
| Jul 31, 2025 | 48,050.00 | 48,350.00 | 46,800.00 | 48,000.00 | 48,000.00 | -0.10% | 681,773 |
| Jul 30, 2025 | 48,400.00 | 48,800.00 | 47,500.00 | 48,050.00 | 48,050.00 | -1.94% | 547,791 |
| Jul 29, 2025 | 49,100.00 | 49,200.00 | 48,400.00 | 49,000.00 | 49,000.00 | -1.11% | 333,952 |
| Jul 28, 2025 | 50,000.00 | 50,100.00 | 49,050.00 | 49,550.00 | 49,550.00 | -0.90% | 308,539 |
| Jul 25, 2025 | 49,300.00 | 50,500.00 | 49,150.00 | 50,000.00 | 50,000.00 | 0.91% | 296,722 |
| Jul 24, 2025 | 50,200.00 | 50,400.00 | 48,400.00 | 49,550.00 | 49,550.00 | -0.90% | 570,323 |
| Jul 23, 2025 | 50,000.00 | 50,400.00 | 49,550.00 | 50,000.00 | 50,000.00 | 0.40% | 237,433 |
| Jul 22, 2025 | 49,900.00 | 51,100.00 | 49,350.00 | 49,800.00 | 49,800.00 | -0.99% | 413,702 |
| Jul 21, 2025 | 51,900.00 | 52,800.00 | 49,050.00 | 50,300.00 | 50,300.00 | -4.91% | 1,255,800 |
| Jul 18, 2025 | 54,200.00 | 54,200.00 | 51,700.00 | 52,900.00 | 52,900.00 | -2.04% | 484,240 |
| Jul 17, 2025 | 52,200.00 | 54,200.00 | 51,900.00 | 54,000.00 | 54,000.00 | 3.65% | 600,584 |
| Jul 16, 2025 | 51,700.00 | 52,200.00 | 51,000.00 | 52,100.00 | 52,100.00 | - | 288,214 |
| Jul 15, 2025 | 51,900.00 | 52,600.00 | 51,500.00 | 52,100.00 | 52,100.00 | 0.58% | 323,686 |
| Jul 14, 2025 | 52,900.00 | 53,250.00 | 51,800.00 | 51,800.00 | 51,800.00 | 1.17% | 446,922 |
| Jul 11, 2025 | 50,600.00 | 53,200.00 | 50,500.00 | 51,200.00 | 51,200.00 | 1.19% | 772,774 |