HLB Pep Co., Ltd. (KOSDAQ:196300)
South Korea
· Delayed Price · Currency is KRW 7,050.00
+70.00 (1.00%)
At close: Mar 9, 2026
HLB Pep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,100.00 | 7,220.00 | 6,760.00 | 7,050.00 | 7,050.00 | 1.00% | 10,554 |
| Mar 6, 2026 | 7,330.00 | 7,330.00 | 6,910.00 | 6,980.00 | 6,980.00 | -0.85% | 17,163 |
| Mar 5, 2026 | 6,800.00 | 7,190.00 | 6,800.00 | 7,040.00 | 7,040.00 | 4.30% | 24,015 |
| Mar 4, 2026 | 7,120.00 | 7,490.00 | 6,750.00 | 6,750.00 | 6,750.00 | -8.04% | 60,546 |
| Mar 3, 2026 | 7,380.00 | 7,600.00 | 7,130.00 | 7,340.00 | 7,340.00 | -0.54% | 17,691 |
| Feb 27, 2026 | 7,200.00 | 7,480.00 | 7,200.00 | 7,380.00 | 7,380.00 | -0.27% | 18,297 |
| Feb 26, 2026 | 7,550.00 | 7,680.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.99% | 18,285 |
| Feb 25, 2026 | 7,830.00 | 7,840.00 | 7,510.00 | 7,550.00 | 7,550.00 | -4.55% | 17,989 |
| Feb 24, 2026 | 7,890.00 | 7,930.00 | 7,660.00 | 7,910.00 | 7,910.00 | -0.25% | 14,673 |
| Feb 23, 2026 | 8,090.00 | 8,090.00 | 7,710.00 | 7,930.00 | 7,930.00 | -1.98% | 10,040 |
| Feb 20, 2026 | 8,240.00 | 8,240.00 | 7,910.00 | 8,090.00 | 8,090.00 | -1.82% | 15,147 |
| Feb 19, 2026 | 8,010.00 | 8,300.00 | 7,960.00 | 8,240.00 | 8,240.00 | 3.00% | 35,257 |
| Feb 13, 2026 | 7,940.00 | 8,000.00 | 7,560.00 | 8,000.00 | 8,000.00 | 3.49% | 24,378 |
| Feb 12, 2026 | 7,890.00 | 7,890.00 | 7,600.00 | 7,730.00 | 7,730.00 | 0.39% | 6,833 |
| Feb 11, 2026 | 7,490.00 | 7,700.00 | 7,450.00 | 7,700.00 | 7,700.00 | 2.80% | 5,477 |
| Feb 10, 2026 | 7,550.00 | 7,680.00 | 7,410.00 | 7,490.00 | 7,490.00 | -0.93% | 11,561 |
| Feb 9, 2026 | 7,680.00 | 7,730.00 | 7,460.00 | 7,560.00 | 7,560.00 | -1.56% | 10,427 |
| Feb 6, 2026 | 7,790.00 | 7,790.00 | 7,090.00 | 7,680.00 | 7,680.00 | -2.17% | 17,047 |
| Feb 5, 2026 | 7,870.00 | 8,090.00 | 7,700.00 | 7,850.00 | 7,850.00 | -0.38% | 19,441 |
| Feb 4, 2026 | 8,150.00 | 8,150.00 | 7,700.00 | 7,880.00 | 7,880.00 | -3.43% | 8,757 |
| Feb 3, 2026 | 7,720.00 | 8,160.00 | 7,460.00 | 8,160.00 | 8,160.00 | 7.37% | 39,120 |
| Feb 2, 2026 | 7,850.00 | 7,850.00 | 7,580.00 | 7,600.00 | 7,600.00 | -3.55% | 23,266 |
| Jan 30, 2026 | 8,110.00 | 8,110.00 | 7,590.00 | 7,880.00 | 7,880.00 | -3.08% | 32,923 |
| Jan 29, 2026 | 8,570.00 | 8,590.00 | 8,030.00 | 8,130.00 | 8,130.00 | -3.79% | 21,410 |
| Jan 28, 2026 | 8,400.00 | 8,600.00 | 8,270.00 | 8,450.00 | 8,450.00 | 0.60% | 15,545 |
| Jan 27, 2026 | 8,370.00 | 8,790.00 | 7,830.00 | 8,400.00 | 8,400.00 | 0.36% | 18,509 |
| Jan 26, 2026 | 8,830.00 | 8,830.00 | 8,200.00 | 8,370.00 | 8,370.00 | -0.24% | 23,530 |
| Jan 23, 2026 | 8,350.00 | 8,390.00 | 8,150.00 | 8,390.00 | 8,390.00 | 2.69% | 8,099 |
| Jan 22, 2026 | 8,010.00 | 8,390.00 | 7,850.00 | 8,170.00 | 8,170.00 | 2.13% | 37,705 |
| Jan 21, 2026 | 8,170.00 | 8,170.00 | 7,820.00 | 8,000.00 | 8,000.00 | -2.32% | 26,612 |
| Jan 20, 2026 | 8,050.00 | 8,400.00 | 7,810.00 | 8,190.00 | 8,190.00 | 1.87% | 22,078 |
| Jan 19, 2026 | 8,050.00 | 8,300.00 | 7,870.00 | 8,040.00 | 8,040.00 | -0.12% | 13,703 |
| Jan 16, 2026 | 8,360.00 | 8,720.00 | 7,930.00 | 8,050.00 | 8,050.00 | -4.51% | 20,527 |
| Jan 15, 2026 | 8,430.00 | 8,890.00 | 8,210.00 | 8,430.00 | 8,430.00 | - | 21,347 |
| Jan 14, 2026 | 8,760.00 | 8,880.00 | 8,430.00 | 8,430.00 | 8,430.00 | -3.77% | 18,944 |
| Jan 13, 2026 | 9,200.00 | 9,200.00 | 8,550.00 | 8,760.00 | 8,760.00 | -2.99% | 18,968 |
| Jan 12, 2026 | 9,260.00 | 9,410.00 | 9,020.00 | 9,030.00 | 9,030.00 | -2.27% | 53,387 |
| Jan 9, 2026 | 9,400.00 | 9,460.00 | 9,090.00 | 9,240.00 | 9,240.00 | -1.70% | 26,105 |
| Jan 8, 2026 | 9,370.00 | 9,530.00 | 9,100.00 | 9,400.00 | 9,400.00 | 0.11% | 25,393 |
| Jan 7, 2026 | 9,350.00 | 9,420.00 | 8,990.00 | 9,390.00 | 9,390.00 | 0.21% | 38,057 |
| Jan 6, 2026 | 9,110.00 | 9,390.00 | 8,800.00 | 9,370.00 | 9,370.00 | 5.64% | 75,366 |
| Jan 5, 2026 | 7,830.00 | 9,490.00 | 7,420.00 | 8,870.00 | 8,870.00 | 13.86% | 177,548 |
| Jan 2, 2026 | 7,280.00 | 7,790.00 | 7,280.00 | 7,790.00 | 7,790.00 | 8.80% | 34,997 |
| Dec 30, 2025 | 7,290.00 | 7,510.00 | 7,150.00 | 7,160.00 | 7,160.00 | -1.78% | 15,852 |
| Dec 29, 2025 | 7,190.00 | 8,160.00 | 7,050.00 | 7,290.00 | 7,290.00 | 2.39% | 52,495 |
| Dec 26, 2025 | 6,960.00 | 7,240.00 | 6,960.00 | 7,120.00 | 7,120.00 | 1.14% | 11,993 |
| Dec 24, 2025 | 7,000.00 | 7,120.00 | 6,980.00 | 7,040.00 | 7,040.00 | -0.14% | 9,178 |
| Dec 23, 2025 | 6,970.00 | 7,190.00 | 6,910.00 | 7,050.00 | 7,050.00 | - | 20,415 |
| Dec 22, 2025 | 7,130.00 | 7,380.00 | 7,020.00 | 7,050.00 | 7,050.00 | -1.12% | 6,790 |
| Dec 19, 2025 | 7,100.00 | 7,360.00 | 7,000.00 | 7,130.00 | 7,130.00 | 0.42% | 5,716 |
| Dec 18, 2025 | 7,010.00 | 7,320.00 | 7,010.00 | 7,100.00 | 7,100.00 | -0.42% | 11,737 |
| Dec 17, 2025 | 7,280.00 | 7,280.00 | 6,990.00 | 7,130.00 | 7,130.00 | 0.99% | 11,715 |
| Dec 16, 2025 | 7,250.00 | 7,250.00 | 7,030.00 | 7,060.00 | 7,060.00 | -2.62% | 16,153 |
| Dec 15, 2025 | 7,160.00 | 7,280.00 | 7,120.00 | 7,250.00 | 7,250.00 | 1.26% | 10,069 |
| Dec 12, 2025 | 7,390.00 | 7,390.00 | 7,060.00 | 7,160.00 | 7,160.00 | -0.28% | 12,665 |
| Dec 11, 2025 | 7,070.00 | 7,250.00 | 6,910.00 | 7,180.00 | 7,180.00 | 1.56% | 15,215 |
| Dec 10, 2025 | 6,780.00 | 7,100.00 | 6,750.00 | 7,070.00 | 7,070.00 | 3.67% | 31,252 |
| Dec 9, 2025 | 6,810.00 | 6,900.00 | 6,610.00 | 6,820.00 | 6,820.00 | 0.15% | 13,003 |
| Dec 8, 2025 | 6,910.00 | 6,970.00 | 6,610.00 | 6,810.00 | 6,810.00 | -0.44% | 21,654 |
| Dec 5, 2025 | 6,820.00 | 6,930.00 | 6,760.00 | 6,840.00 | 6,840.00 | 0.29% | 15,470 |
| Dec 4, 2025 | 6,810.00 | 6,940.00 | 6,610.00 | 6,820.00 | 6,820.00 | 0.15% | 24,188 |
| Dec 3, 2025 | 6,800.00 | 6,860.00 | 6,550.00 | 6,810.00 | 6,810.00 | -0.15% | 25,973 |
| Dec 2, 2025 | 6,900.00 | 6,930.00 | 6,300.00 | 6,820.00 | 6,820.00 | 1.49% | 99,444 |
| Dec 1, 2025 | 8,220.00 | 8,220.00 | 6,530.00 | 6,720.00 | 6,720.00 | 6.16% | 366,524 |
| Nov 28, 2025 | 6,310.00 | 6,380.00 | 6,210.00 | 6,330.00 | 6,330.00 | 0.32% | 12,099 |
| Nov 27, 2025 | 6,500.00 | 6,500.00 | 6,290.00 | 6,310.00 | 6,310.00 | -1.87% | 22,458 |
| Nov 26, 2025 | 6,440.00 | 6,450.00 | 6,330.00 | 6,430.00 | 6,430.00 | 0.31% | 5,558 |
| Nov 25, 2025 | 6,400.00 | 6,420.00 | 6,320.00 | 6,410.00 | 6,410.00 | 0.16% | 8,011 |
| Nov 24, 2025 | 6,830.00 | 6,830.00 | 6,350.00 | 6,400.00 | 6,400.00 | -1.84% | 4,763 |
| Nov 21, 2025 | 6,610.00 | 6,610.00 | 6,260.00 | 6,520.00 | 6,520.00 | -1.66% | 36,130 |
| Nov 20, 2025 | 6,420.00 | 6,670.00 | 6,420.00 | 6,630.00 | 6,630.00 | 3.27% | 9,612 |
| Nov 19, 2025 | 6,490.00 | 6,490.00 | 6,290.00 | 6,420.00 | 6,420.00 | -1.98% | 19,306 |
| Nov 18, 2025 | 6,690.00 | 6,690.00 | 6,400.00 | 6,550.00 | 6,550.00 | -1.06% | 24,193 |
| Nov 17, 2025 | 6,720.00 | 6,720.00 | 6,370.00 | 6,620.00 | 6,620.00 | 1.38% | 17,448 |
| Nov 14, 2025 | 6,660.00 | 6,680.00 | 6,380.00 | 6,530.00 | 6,530.00 | -1.36% | 21,695 |
| Nov 13, 2025 | 6,660.00 | 6,660.00 | 6,450.00 | 6,620.00 | 6,620.00 | 1.07% | 7,604 |
| Nov 12, 2025 | 6,650.00 | 6,650.00 | 6,440.00 | 6,550.00 | 6,550.00 | 0.77% | 11,444 |
| Nov 11, 2025 | 6,640.00 | 6,640.00 | 6,300.00 | 6,500.00 | 6,500.00 | 0.46% | 10,846 |
| Nov 10, 2025 | 6,300.00 | 6,500.00 | 6,300.00 | 6,470.00 | 6,470.00 | 3.52% | 12,363 |
| Nov 7, 2025 | 6,490.00 | 6,490.00 | 6,240.00 | 6,250.00 | 6,250.00 | -3.70% | 16,395 |
| Nov 6, 2025 | 6,650.00 | 6,710.00 | 6,490.00 | 6,490.00 | 6,490.00 | -2.41% | 29,033 |
| Nov 5, 2025 | 6,590.00 | 6,800.00 | 6,340.00 | 6,650.00 | 6,650.00 | 1.99% | 49,155 |
| Nov 4, 2025 | 7,000.00 | 7,670.00 | 6,450.00 | 6,520.00 | 6,520.00 | 0.77% | 409,942 |
| Nov 3, 2025 | 6,700.00 | 6,700.00 | 6,390.00 | 6,470.00 | 6,470.00 | -3.43% | 19,273 |
| Oct 31, 2025 | 7,000.00 | 7,000.00 | 6,520.00 | 6,700.00 | 6,700.00 | 0.15% | 16,877 |
| Oct 30, 2025 | 7,060.00 | 7,190.00 | 6,610.00 | 6,690.00 | 6,690.00 | -3.88% | 38,622 |
| Oct 29, 2025 | 6,780.00 | 6,960.00 | 6,710.00 | 6,960.00 | 6,960.00 | 2.65% | 22,950 |
| Oct 28, 2025 | 6,950.00 | 6,950.00 | 6,720.00 | 6,780.00 | 6,780.00 | - | 3,399 |
| Oct 27, 2025 | 6,710.00 | 6,800.00 | 6,670.00 | 6,780.00 | 6,780.00 | 0.30% | 12,737 |
| Oct 24, 2025 | 7,070.00 | 7,070.00 | 6,660.00 | 6,760.00 | 6,760.00 | 0.90% | 12,673 |
| Oct 23, 2025 | 6,580.00 | 6,740.00 | 6,510.00 | 6,700.00 | 6,700.00 | - | 3,828 |
| Oct 22, 2025 | 6,560.00 | 6,840.00 | 6,500.00 | 6,700.00 | 6,700.00 | 0.15% | 11,398 |
| Oct 21, 2025 | 6,630.00 | 6,800.00 | 6,550.00 | 6,690.00 | 6,690.00 | 0.90% | 14,927 |
| Oct 20, 2025 | 6,810.00 | 7,150.00 | 6,560.00 | 6,630.00 | 6,630.00 | -2.64% | 34,978 |
| Oct 17, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,810.00 | 6,810.00 | -1.30% | 12,056 |
| Oct 16, 2025 | 6,930.00 | 7,100.00 | 6,860.00 | 6,900.00 | 6,900.00 | -1.29% | 24,564 |
| Oct 15, 2025 | 7,000.00 | 7,080.00 | 6,600.00 | 6,990.00 | 6,990.00 | 0.14% | 22,130 |
| Oct 14, 2025 | 7,390.00 | 7,390.00 | 6,820.00 | 6,980.00 | 6,980.00 | -1.97% | 13,711 |
| Oct 13, 2025 | 7,070.00 | 7,120.00 | 6,900.00 | 7,120.00 | 7,120.00 | 0.71% | 11,779 |
| Oct 10, 2025 | 7,180.00 | 7,200.00 | 6,970.00 | 7,070.00 | 7,070.00 | -2.21% | 18,609 |