Skip to main content
HBL Corporation (KOSDAQ:452190)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,905.00
-45.00 (-0.91%)
At close: Dec 5, 2025

HBL Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20255,060.005,140.004,995.005,010.005,010.00-0.20%125,096
Oct 1, 20254,980.005,140.004,980.005,020.005,020.000.80%268,442
Sep 30, 20255,100.005,170.004,930.004,980.004,980.00-1.97%210,484
Sep 29, 20255,120.005,190.004,940.005,080.005,080.006.72%348,904
Sep 26, 20254,915.004,960.004,710.004,760.004,760.00-3.84%115,532
Sep 25, 20255,040.005,070.004,920.004,950.004,950.00-2.56%96,668
Sep 24, 20255,020.005,090.004,930.005,080.005,080.000.40%139,055
Sep 23, 20255,210.005,210.005,000.005,060.005,060.00-0.98%164,146
Sep 22, 20255,180.005,260.005,090.005,110.005,110.00-231,018
Sep 19, 20255,250.005,250.005,060.005,110.005,110.000.39%280,775
Sep 18, 20254,990.005,340.004,905.005,090.005,090.004.20%953,898
Sep 17, 20254,995.004,995.004,870.004,885.004,885.00-3.27%221,857
Sep 16, 20254,850.005,060.004,810.005,050.005,050.005.87%644,963
Sep 15, 20254,810.004,810.004,725.004,770.004,770.00-0.52%61,888
Sep 12, 20254,720.004,850.004,700.004,795.004,795.001.80%142,375
Sep 11, 20254,690.004,745.004,650.004,710.004,710.001.51%104,439
Sep 10, 20254,650.004,695.004,600.004,640.004,640.00-0.22%61,136
Sep 9, 20254,550.004,685.004,550.004,650.004,650.000.22%48,524
Sep 8, 20254,640.004,685.004,630.004,640.004,640.00-0.64%37,235
Sep 5, 20254,615.004,750.004,615.004,670.004,670.000.43%90,942
Sep 4, 20254,500.004,660.004,500.004,650.004,650.002.88%89,834
Sep 3, 20254,575.004,595.004,490.004,520.004,520.00-1.09%44,209
Sep 2, 20254,400.004,640.004,400.004,570.004,570.003.51%91,052
Sep 1, 20254,465.004,650.004,380.004,415.004,415.00-2.86%63,990
Aug 29, 20254,750.004,755.004,545.004,545.004,545.00-0.44%73,822
Aug 28, 20254,550.004,590.004,415.004,565.004,565.00-0.76%54,122
Aug 27, 20254,590.004,730.004,545.004,600.004,600.002.11%140,416
Aug 26, 20254,465.004,595.004,460.004,505.004,505.00-89,818
Aug 25, 20254,385.004,505.004,385.004,505.004,505.002.74%84,264
Aug 22, 20254,365.004,435.004,300.004,385.004,385.001.04%55,981
Aug 21, 20254,340.004,415.004,310.004,340.004,340.00-0.34%58,945
Aug 20, 20254,305.004,445.004,250.004,355.004,355.00-2.35%102,632
Aug 19, 20254,590.004,630.004,460.004,460.004,460.00-2.83%60,823
Aug 18, 20254,645.004,680.004,520.004,590.004,590.00-2.13%51,751
Aug 14, 20254,725.004,730.004,650.004,690.004,690.00-0.64%54,353
Aug 13, 20254,755.004,795.004,650.004,720.004,720.00-0.42%64,290
Aug 12, 20254,755.004,850.004,715.004,740.004,740.00-1.25%70,920
Aug 11, 20254,765.004,840.004,765.004,800.004,800.00-76,235
Aug 8, 20254,740.004,835.004,740.004,800.004,800.001.27%96,406
Aug 7, 20254,700.004,790.004,685.004,740.004,740.00-89,385
Aug 6, 20254,680.004,765.004,630.004,740.004,740.000.85%46,074
Aug 5, 20254,635.004,785.004,635.004,700.004,700.002.62%60,913
Aug 4, 20254,420.004,595.004,415.004,580.004,580.003.15%69,169
Aug 1, 20254,600.004,675.004,440.004,440.004,440.00-4.52%118,918
Jul 31, 20254,740.004,765.004,650.004,650.004,650.00-1.06%65,311
Jul 30, 20254,705.004,770.004,685.004,700.004,700.00-60,659
Jul 29, 20254,750.004,800.004,650.004,700.004,700.00-1.57%78,455
Jul 28, 20254,730.004,810.004,705.004,775.004,775.000.95%64,095
Jul 25, 20254,760.004,790.004,645.004,730.004,730.00-1.36%90,111
Jul 24, 20254,810.004,865.004,795.004,795.004,795.00-0.10%56,309
Jul 23, 20254,880.004,920.004,650.004,800.004,800.00-1.84%118,154
Jul 22, 20254,995.005,040.004,885.004,890.004,890.00-1.41%85,712
Jul 21, 20254,920.004,990.004,920.004,960.004,960.000.30%46,481
Jul 18, 20255,020.005,020.004,930.004,945.004,945.00-1.00%72,979
Jul 17, 20254,990.005,010.004,910.004,995.004,995.00-108,623
Jul 16, 20254,990.005,040.004,970.004,995.004,995.00-0.70%87,737
Jul 15, 20254,970.005,040.004,950.005,030.005,030.000.80%98,475
Jul 14, 20255,060.005,060.004,985.004,990.004,990.00-0.99%98,590
Jul 11, 20255,050.005,100.005,030.005,040.005,040.00-0.20%91,482