HLB Co., Ltd. (KOSDAQ:028300)
South Korea
· Delayed Price · Currency is KRW 63,000
+100 (0.16%)
Apr 29, 2026, 3:30 PM KST
HLB Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 62,600.00 | 63,900.00 | 62,500.00 | 63,000.00 | 63,000.00 | 0.16% | 310,872 |
| Apr 28, 2026 | 62,000.00 | 63,700.00 | 61,700.00 | 62,900.00 | 62,900.00 | 1.62% | 525,102 |
| Apr 27, 2026 | 60,600.00 | 62,900.00 | 60,500.00 | 61,900.00 | 61,900.00 | 2.82% | 536,030 |
| Apr 24, 2026 | 59,200.00 | 60,800.00 | 58,800.00 | 60,200.00 | 60,200.00 | 0.50% | 295,667 |
| Apr 23, 2026 | 61,100.00 | 61,200.00 | 59,100.00 | 59,900.00 | 59,900.00 | -1.16% | 532,950 |
| Apr 22, 2026 | 61,500.00 | 61,900.00 | 59,100.00 | 60,600.00 | 60,600.00 | -2.88% | 685,507 |
| Apr 21, 2026 | 63,000.00 | 64,500.00 | 62,000.00 | 62,400.00 | 62,400.00 | -1.27% | 505,216 |
| Apr 20, 2026 | 64,200.00 | 64,500.00 | 62,300.00 | 63,200.00 | 63,200.00 | 0.80% | 546,491 |
| Apr 17, 2026 | 63,700.00 | 64,300.00 | 60,700.00 | 62,700.00 | 62,700.00 | -1.57% | 867,341 |
| Apr 16, 2026 | 68,100.00 | 68,200.00 | 62,200.00 | 63,700.00 | 63,700.00 | -6.60% | 1,488,158 |
| Apr 15, 2026 | 64,000.00 | 68,500.00 | 61,000.00 | 68,200.00 | 68,200.00 | 8.77% | 1,910,866 |
| Apr 14, 2026 | 59,300.00 | 63,900.00 | 59,100.00 | 62,700.00 | 62,700.00 | 7.55% | 1,720,210 |
| Apr 13, 2026 | 55,800.00 | 58,700.00 | 55,700.00 | 58,300.00 | 58,300.00 | 2.64% | 781,583 |
| Apr 10, 2026 | 56,200.00 | 57,000.00 | 55,200.00 | 56,800.00 | 56,800.00 | 1.61% | 637,336 |
| Apr 9, 2026 | 54,600.00 | 56,800.00 | 54,200.00 | 55,900.00 | 55,900.00 | 1.82% | 915,676 |
| Apr 8, 2026 | 54,600.00 | 56,600.00 | 53,300.00 | 54,900.00 | 54,900.00 | 5.17% | 1,622,551 |
| Apr 7, 2026 | 51,300.00 | 54,000.00 | 51,200.00 | 52,200.00 | 52,200.00 | 2.15% | 671,708 |
| Apr 6, 2026 | 50,800.00 | 51,700.00 | 50,500.00 | 51,100.00 | 51,100.00 | - | 381,559 |
| Apr 3, 2026 | 51,600.00 | 52,200.00 | 50,700.00 | 51,100.00 | 51,100.00 | 0.20% | 310,461 |
| Apr 2, 2026 | 53,200.00 | 53,700.00 | 50,400.00 | 51,000.00 | 51,000.00 | -3.95% | 778,543 |
| Apr 1, 2026 | 52,400.00 | 53,800.00 | 51,900.00 | 53,100.00 | 53,100.00 | 4.94% | 562,699 |
| Mar 31, 2026 | 52,100.00 | 52,800.00 | 50,500.00 | 50,600.00 | 50,600.00 | -5.42% | 677,093 |
| Mar 30, 2026 | 56,600.00 | 56,600.00 | 52,600.00 | 53,500.00 | 53,500.00 | 0.38% | 1,143,717 |
| Mar 27, 2026 | 49,150.00 | 53,500.00 | 49,150.00 | 53,300.00 | 53,300.00 | 6.71% | 1,016,668 |
| Mar 26, 2026 | 51,200.00 | 51,700.00 | 49,900.00 | 49,950.00 | 49,950.00 | -2.44% | 420,706 |
| Mar 25, 2026 | 50,100.00 | 51,200.00 | 50,000.00 | 51,200.00 | 51,200.00 | 2.40% | 373,202 |
| Mar 24, 2026 | 50,000.00 | 50,800.00 | 49,500.00 | 50,000.00 | 50,000.00 | 2.56% | 433,158 |
| Mar 23, 2026 | 50,300.00 | 50,300.00 | 48,450.00 | 48,750.00 | 48,750.00 | -5.71% | 578,712 |
| Mar 20, 2026 | 50,600.00 | 51,800.00 | 50,400.00 | 51,700.00 | 51,700.00 | 2.58% | 607,427 |
| Mar 19, 2026 | 50,100.00 | 51,800.00 | 50,100.00 | 50,400.00 | 50,400.00 | -1.75% | 522,288 |
| Mar 18, 2026 | 51,200.00 | 51,400.00 | 50,100.00 | 51,300.00 | 51,300.00 | 1.18% | 586,469 |
| Mar 17, 2026 | 49,350.00 | 51,900.00 | 49,150.00 | 50,700.00 | 50,700.00 | 4.00% | 744,963 |
| Mar 16, 2026 | 48,450.00 | 49,950.00 | 48,200.00 | 48,750.00 | 48,750.00 | 0.93% | 443,078 |
| Mar 13, 2026 | 48,100.00 | 49,450.00 | 48,000.00 | 48,300.00 | 48,300.00 | -1.43% | 526,713 |
| Mar 12, 2026 | 48,650.00 | 49,350.00 | 48,150.00 | 49,000.00 | 49,000.00 | 0.82% | 778,761 |
| Mar 11, 2026 | 50,700.00 | 50,800.00 | 48,550.00 | 48,600.00 | 48,600.00 | -3.57% | 775,243 |
| Mar 10, 2026 | 51,200.00 | 51,400.00 | 50,100.00 | 50,400.00 | 50,400.00 | 1.92% | 666,980 |
| Mar 9, 2026 | 48,500.00 | 49,500.00 | 47,600.00 | 49,450.00 | 49,450.00 | -2.66% | 841,842 |
| 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 |