Skip to main content
HBL Corporation (KOSDAQ:452190)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,850.00
-280.00 (-6.78%)
At close: Mar 9, 2026

HBL Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,950.004,050.003,740.003,850.003,850.00-6.78%205,157
Mar 6, 20264,000.004,230.003,975.004,130.004,130.000.24%106,941
Mar 5, 20263,770.004,185.003,770.004,120.004,120.0014.13%277,571
Mar 4, 20264,060.004,265.003,580.003,610.003,610.00-16.05%476,909
Mar 3, 20264,500.004,615.004,300.004,300.004,300.00-6.83%290,813
Feb 27, 20264,675.004,725.004,580.004,615.004,615.00-2.33%190,960
Feb 26, 20264,735.004,830.004,695.004,725.004,725.00-0.21%180,692
Feb 25, 20264,800.004,830.004,735.004,735.004,735.00-1.35%170,261
Feb 24, 20264,660.004,840.004,565.004,800.004,800.003.00%240,729
Feb 23, 20264,740.004,765.004,645.004,660.004,660.00-1.69%175,269
Feb 20, 20264,845.004,880.004,685.004,740.004,740.00-2.37%280,347
Feb 19, 20264,830.004,920.004,815.004,855.004,855.00-0.41%211,262
Feb 13, 20265,030.005,080.004,850.004,875.004,875.00-2.69%239,328
Feb 12, 20264,865.005,030.004,805.005,010.005,010.002.98%299,947
Feb 11, 20264,890.004,940.004,845.004,865.004,865.00-0.51%155,828
Feb 10, 20264,920.005,030.004,880.004,890.004,890.00-1.41%185,352
Feb 9, 20264,700.005,010.004,635.004,960.004,960.008.53%456,482
Feb 6, 20264,645.004,645.004,380.004,570.004,570.00-3.18%220,596
Feb 5, 20264,895.004,895.004,695.004,720.004,720.00-3.58%225,042
Feb 4, 20264,840.004,925.004,785.004,895.004,895.000.72%192,583
Feb 3, 20264,800.004,900.004,735.004,860.004,860.001.89%248,453
Feb 2, 20264,835.005,030.004,720.004,770.004,770.00-3.05%302,778
Jan 30, 20264,980.005,200.004,880.004,920.004,920.00-1.01%576,736
Jan 29, 20265,050.005,120.004,790.004,970.004,970.00-0.10%418,152
Jan 28, 20264,920.005,040.004,860.004,975.004,975.002.58%594,990
Jan 27, 20264,900.004,910.004,750.004,850.004,850.000.83%386,394
Jan 26, 20264,650.004,860.004,590.004,810.004,810.003.44%507,913
Jan 23, 20264,700.004,767.004,585.004,650.004,650.00-0.21%287,028
Jan 22, 20264,455.004,850.004,400.004,660.004,660.005.79%889,050
Jan 21, 20264,595.004,595.004,385.004,405.004,405.00-4.34%254,552
Jan 20, 20264,535.004,635.004,395.004,605.004,605.002.56%284,243
Jan 19, 20264,460.004,545.004,420.004,490.004,490.001.01%186,213
Jan 16, 20264,540.004,680.004,440.004,445.004,445.000.34%343,417
Jan 15, 20264,450.004,450.004,355.004,430.004,430.00-0.56%271,065
Jan 14, 20264,540.004,590.004,450.004,455.004,455.00-1.00%144,802
Jan 13, 20264,465.004,560.004,450.004,500.004,500.000.56%133,290
Jan 12, 20264,485.004,575.004,450.004,475.004,475.00-0.22%175,432
Jan 9, 20264,520.004,560.004,450.004,485.004,485.00-0.77%117,947
Jan 8, 20264,650.004,670.004,500.004,520.004,520.00-2.80%239,565
Jan 7, 20264,825.004,845.004,635.004,650.004,650.00-3.53%232,767
Jan 6, 20264,805.004,830.004,760.004,820.004,820.000.10%140,821
Jan 5, 20264,900.004,990.004,805.004,815.004,815.00-1.13%276,121
Jan 2, 20264,720.004,875.004,695.004,870.004,870.002.74%252,648
Dec 30, 20254,770.004,795.004,710.004,740.004,740.00-1.86%119,269
Dec 29, 20254,805.004,865.004,705.004,830.004,830.000.94%90,503
Dec 26, 20254,800.004,825.004,750.004,785.004,785.000.53%101,394
Dec 24, 20254,920.004,920.004,750.004,760.004,760.00-1.86%162,879
Dec 23, 20255,000.005,020.004,835.004,850.004,850.00-1.92%112,278
Dec 22, 20254,895.004,950.004,875.004,945.004,945.002.59%121,774
Dec 19, 20254,825.004,865.004,725.004,820.004,820.001.58%74,181
Dec 18, 20254,780.004,825.004,720.004,745.004,745.00-3.26%96,593
Dec 17, 20254,960.004,990.004,880.004,905.004,905.00-0.51%115,761
Dec 16, 20255,100.005,170.004,930.004,930.004,930.00-3.71%166,019
Dec 15, 20254,960.005,120.004,895.005,120.005,120.001.59%190,947
Dec 12, 20255,100.005,110.005,010.005,040.005,040.00-1.37%168,324
Dec 11, 20255,290.005,290.005,100.005,110.005,110.000.39%246,790
Dec 10, 20255,210.005,220.005,060.005,090.005,090.00-0.78%261,032
Dec 9, 20255,320.005,480.005,050.005,130.005,130.005.56%1,479,179
Dec 8, 20254,905.004,930.004,820.004,860.004,860.00-0.92%103,201
Dec 5, 20254,945.004,955.004,865.004,905.004,905.00-0.91%103,829
Dec 4, 20255,030.005,030.004,920.004,950.004,950.00-2.17%136,558
Dec 3, 20255,130.005,130.005,010.005,060.005,060.00-0.98%183,500
Dec 2, 20255,180.005,190.005,000.005,110.005,110.007.81%626,429
Dec 1, 20254,820.004,825.004,720.004,740.004,740.00-0.73%116,361
Nov 28, 20254,670.004,780.004,670.004,775.004,775.002.47%101,167
Nov 27, 20254,815.004,815.004,660.004,660.004,660.00-1.48%121,076
Nov 26, 20254,740.004,745.004,635.004,730.004,730.000.42%108,817
Nov 25, 20254,795.004,805.004,645.004,710.004,710.007.78%320,737
Nov 24, 20254,530.004,575.004,365.004,370.004,370.00-2.89%120,821
Nov 21, 20254,580.004,650.004,495.004,500.004,500.00-6.64%205,232
Nov 20, 20254,840.004,930.004,770.004,820.004,820.002.23%98,108
Nov 19, 20254,810.004,875.004,640.004,715.004,715.00-2.58%146,915
Nov 18, 20255,070.005,110.004,840.004,840.004,840.00-6.56%230,926
Nov 17, 20255,250.005,270.005,120.005,180.005,180.000.97%123,953
Nov 14, 20255,200.005,290.005,110.005,130.005,130.00-5.18%285,984
Nov 13, 20255,500.005,540.005,330.005,410.005,410.00-2.87%280,713
Nov 12, 20255,640.005,650.005,390.005,570.005,570.00-1.42%425,008
Nov 11, 20255,750.005,830.005,480.005,650.005,650.000.89%1,128,104
Nov 10, 20255,600.005,900.005,400.005,600.005,600.008.95%1,882,419
Nov 7, 20255,200.005,380.005,110.005,140.005,140.00-5.86%327,588
Nov 6, 20255,600.005,740.005,330.005,460.005,460.004.40%729,757
Nov 5, 20255,410.005,470.005,080.005,230.005,230.00-7.43%545,947
Nov 4, 20256,030.006,030.005,570.005,650.005,650.000.89%1,312,940
Nov 3, 20255,510.005,780.005,430.005,600.005,600.001.45%1,710,004
Oct 31, 20255,450.005,650.005,340.005,520.005,520.003.95%826,657
Oct 30, 20255,490.005,500.005,260.005,310.005,310.00-5.01%583,694
Oct 29, 20255,660.005,710.005,480.005,590.005,590.00-0.36%971,811
Oct 28, 20255,290.006,100.005,150.005,610.005,610.0014.26%9,905,897
Oct 27, 20254,920.005,010.004,890.004,910.004,910.000.20%95,816
Oct 24, 20254,850.004,910.004,640.004,900.004,900.002.40%106,420
Oct 23, 20254,760.004,885.004,740.004,785.004,785.00-0.73%66,787
Oct 22, 20254,880.004,905.004,770.004,820.004,820.00-1.23%109,135
Oct 21, 20254,995.005,040.004,850.004,880.004,880.00-0.10%147,804
Oct 20, 20254,885.004,985.004,850.004,885.004,885.001.14%78,333
Oct 17, 20254,980.004,980.004,830.004,830.004,830.00-2.72%106,798
Oct 16, 20255,040.005,060.004,930.004,965.004,965.00-2.26%206,133
Oct 15, 20254,930.005,100.004,905.005,080.005,080.004.21%125,707
Oct 14, 20255,090.005,180.004,805.004,875.004,875.00-2.30%224,585
Oct 13, 20254,940.005,050.004,895.004,990.004,990.00-2.92%116,785
Oct 10, 20255,160.005,220.005,070.005,140.005,140.002.59%240,744