HLB Co., Ltd. (KOSDAQ:028300)
South Korea
· Delayed Price · Currency is KRW 50,800
+200 (0.40%)
At close: Mar 6, 2026
HLB Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49,750.00 | 52,500.00 | 49,000.00 | 50,800.00 | 50,800.00 | 0.40% | 917,372 |
| Mar 5, 2026 | 49,050.00 | 52,700.00 | 48,000.00 | 50,600.00 | 50,600.00 | 10.72% | 1,518,684 |
| Mar 4, 2026 | 51,500.00 | 53,500.00 | 45,550.00 | 45,700.00 | 45,700.00 | -15.53% | 1,792,284 |
| Mar 3, 2026 | 51,400.00 | 57,400.00 | 49,500.00 | 54,100.00 | 54,100.00 | 4.44% | 3,219,912 |
| Feb 27, 2026 | 51,100.00 | 51,900.00 | 50,800.00 | 51,800.00 | 51,800.00 | -0.19% | 1,361,676 |
| Feb 26, 2026 | 52,300.00 | 52,600.00 | 51,000.00 | 51,900.00 | 51,900.00 | -0.19% | 858,635 |
| Feb 25, 2026 | 52,500.00 | 52,600.00 | 51,700.00 | 52,000.00 | 52,000.00 | -1.14% | 489,434 |
| Feb 24, 2026 | 52,400.00 | 53,400.00 | 52,000.00 | 52,600.00 | 52,600.00 | 0.19% | 458,925 |
| Feb 23, 2026 | 53,500.00 | 54,400.00 | 52,100.00 | 52,500.00 | 52,500.00 | -1.87% | 680,830 |
| Feb 20, 2026 | 53,500.00 | 54,400.00 | 53,000.00 | 53,500.00 | 53,500.00 | -0.93% | 402,330 |
| Feb 19, 2026 | 51,600.00 | 54,400.00 | 51,300.00 | 54,000.00 | 54,000.00 | 5.68% | 1,036,292 |
| Feb 13, 2026 | 51,800.00 | 51,900.00 | 50,900.00 | 51,100.00 | 51,100.00 | -2.11% | 638,690 |
| Feb 12, 2026 | 52,300.00 | 52,800.00 | 51,400.00 | 52,200.00 | 52,200.00 | -0.38% | 1,092,020 |
| Feb 11, 2026 | 52,600.00 | 53,900.00 | 52,300.00 | 52,400.00 | 52,400.00 | 0.58% | 586,065 |
| Feb 10, 2026 | 52,700.00 | 54,000.00 | 52,100.00 | 52,100.00 | 52,100.00 | -1.14% | 565,504 |
| Feb 9, 2026 | 51,700.00 | 53,200.00 | 51,200.00 | 52,700.00 | 52,700.00 | 3.94% | 791,931 |
| Feb 6, 2026 | 50,600.00 | 51,800.00 | 50,000.00 | 50,700.00 | 50,700.00 | -3.06% | 904,440 |
| Feb 5, 2026 | 54,600.00 | 55,500.00 | 52,100.00 | 52,300.00 | 52,300.00 | -4.91% | 959,372 |
| Feb 4, 2026 | 55,800.00 | 56,400.00 | 54,600.00 | 55,000.00 | 55,000.00 | -1.96% | 791,788 |
| Feb 3, 2026 | 56,100.00 | 56,800.00 | 54,900.00 | 56,100.00 | 56,100.00 | 3.51% | 1,039,780 |
| Feb 2, 2026 | 57,200.00 | 57,400.00 | 53,400.00 | 54,200.00 | 54,200.00 | -2.34% | 1,560,837 |
| Jan 30, 2026 | 58,200.00 | 59,700.00 | 55,500.00 | 55,500.00 | 55,500.00 | -15.01% | 3,518,549 |
| Jan 29, 2026 | 66,500.00 | 68,200.00 | 63,200.00 | 65,300.00 | 65,300.00 | -2.83% | 2,291,138 |
| Jan 28, 2026 | 66,300.00 | 69,200.00 | 63,600.00 | 67,200.00 | 67,200.00 | 1.36% | 2,855,606 |
| Jan 27, 2026 | 62,300.00 | 66,500.00 | 62,000.00 | 66,300.00 | 66,300.00 | 5.07% | 2,226,194 |
| Jan 26, 2026 | 62,500.00 | 64,000.00 | 58,200.00 | 63,100.00 | 63,100.00 | 10.12% | 3,776,961 |
| Jan 23, 2026 | 52,700.00 | 57,600.00 | 52,400.00 | 57,300.00 | 57,300.00 | 7.71% | 2,142,664 |
| Jan 22, 2026 | 50,400.00 | 53,800.00 | 50,400.00 | 53,200.00 | 53,200.00 | 5.98% | 934,849 |
| Jan 21, 2026 | 51,300.00 | 51,500.00 | 49,900.00 | 50,200.00 | 50,200.00 | -3.65% | 788,379 |
| Jan 20, 2026 | 51,500.00 | 53,200.00 | 51,200.00 | 52,100.00 | 52,100.00 | 0.97% | 655,844 |
| Jan 19, 2026 | 51,500.00 | 51,800.00 | 50,500.00 | 51,600.00 | 51,600.00 | -1.90% | 514,591 |
| Jan 16, 2026 | 52,300.00 | 52,700.00 | 51,600.00 | 52,600.00 | 52,600.00 | -1.31% | 612,413 |
| Jan 15, 2026 | 51,900.00 | 54,100.00 | 51,600.00 | 53,300.00 | 53,300.00 | 1.52% | 548,104 |
| Jan 14, 2026 | 52,900.00 | 53,000.00 | 51,400.00 | 52,500.00 | 52,500.00 | 0.96% | 466,958 |
| Jan 13, 2026 | 54,500.00 | 55,000.00 | 51,900.00 | 52,000.00 | 52,000.00 | -4.59% | 756,285 |
| Jan 12, 2026 | 53,100.00 | 55,000.00 | 52,200.00 | 54,500.00 | 54,500.00 | 7.71% | 979,386 |
| Jan 9, 2026 | 50,300.00 | 50,700.00 | 49,600.00 | 50,600.00 | 50,600.00 | -0.78% | 458,541 |
| Jan 8, 2026 | 53,500.00 | 53,900.00 | 51,000.00 | 51,000.00 | 51,000.00 | -6.08% | 895,219 |
| Jan 7, 2026 | 53,700.00 | 54,400.00 | 53,200.00 | 54,300.00 | 54,300.00 | -0.55% | 573,443 |
| Jan 6, 2026 | 54,800.00 | 56,000.00 | 53,500.00 | 54,600.00 | 54,600.00 | 1.30% | 797,060 |
| Jan 5, 2026 | 53,800.00 | 54,200.00 | 52,100.00 | 53,900.00 | 53,900.00 | 1.89% | 854,900 |
| Jan 2, 2026 | 51,600.00 | 54,600.00 | 51,600.00 | 52,900.00 | 52,900.00 | 4.13% | 1,058,319 |
| Dec 30, 2025 | 48,250.00 | 52,800.00 | 48,200.00 | 50,800.00 | 50,800.00 | 3.57% | 1,676,330 |
| Dec 29, 2025 | 46,300.00 | 49,200.00 | 45,900.00 | 49,050.00 | 49,050.00 | 6.51% | 694,496 |
| Dec 26, 2025 | 46,500.00 | 47,100.00 | 45,950.00 | 46,050.00 | 46,050.00 | -1.07% | 475,754 |
| Dec 24, 2025 | 46,200.00 | 46,800.00 | 45,950.00 | 46,550.00 | 46,550.00 | -0.11% | 310,927 |
| Dec 23, 2025 | 46,700.00 | 46,950.00 | 46,000.00 | 46,600.00 | 46,600.00 | 0.54% | 321,584 |
| Dec 22, 2025 | 46,600.00 | 46,650.00 | 46,000.00 | 46,350.00 | 46,350.00 | - | 273,292 |
| Dec 19, 2025 | 46,150.00 | 46,600.00 | 45,350.00 | 46,350.00 | 46,350.00 | 0.76% | 414,736 |
| Dec 18, 2025 | 46,450.00 | 46,500.00 | 45,450.00 | 46,000.00 | 46,000.00 | -0.97% | 246,097 |
| Dec 17, 2025 | 46,150.00 | 46,550.00 | 45,900.00 | 46,450.00 | 46,450.00 | 0.65% | 247,862 |
| Dec 16, 2025 | 47,150.00 | 47,550.00 | 46,100.00 | 46,150.00 | 46,150.00 | -1.91% | 377,325 |
| Dec 15, 2025 | 47,500.00 | 47,750.00 | 46,950.00 | 47,050.00 | 47,050.00 | -2.18% | 377,930 |
| Dec 12, 2025 | 48,450.00 | 48,750.00 | 47,750.00 | 48,100.00 | 48,100.00 | -0.41% | 293,195 |
| Dec 11, 2025 | 48,850.00 | 49,000.00 | 48,100.00 | 48,300.00 | 48,300.00 | -1.43% | 572,283 |
| Dec 10, 2025 | 48,900.00 | 49,000.00 | 48,200.00 | 49,000.00 | 49,000.00 | -0.71% | 264,628 |
| Dec 9, 2025 | 49,100.00 | 49,750.00 | 48,850.00 | 49,350.00 | 49,350.00 | -0.50% | 244,293 |
| Dec 8, 2025 | 49,450.00 | 49,700.00 | 48,600.00 | 49,600.00 | 49,600.00 | 1.02% | 334,842 |
| 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 |