Skip to main content
HBL Corporation (KOSDAQ:452190)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,690.00
+40.00 (0.52%)
At close: Apr 29, 2026

HBL Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267,650.008,170.007,330.007,690.007,690.000.52%4,261,041
Apr 28, 20268,020.008,040.007,410.007,650.007,650.00-4.61%2,362,766
Apr 27, 20267,300.008,630.007,250.008,020.008,020.0014.90%16,966,241
Apr 24, 20266,800.007,540.006,770.006,980.006,980.003.71%6,702,246
Apr 23, 20266,870.006,970.006,410.006,730.006,730.00-3.58%2,685,425
Apr 22, 20266,480.007,780.006,250.006,980.006,980.0011.68%23,308,972
Apr 21, 20266,740.006,750.006,220.006,250.006,250.00-7.13%2,664,166
Apr 20, 20266,320.007,520.006,220.006,730.006,730.006.83%17,517,820
Apr 17, 20266,530.006,680.006,140.006,300.006,300.00-8.16%6,688,575
Apr 16, 20265,420.006,860.005,240.006,860.006,860.0029.92%25,090,173
Apr 15, 20264,725.005,890.004,665.005,280.005,280.0012.46%16,627,374
Apr 14, 20264,700.004,720.004,630.004,695.004,695.001.73%330,545
Apr 13, 20264,180.004,740.004,150.004,615.004,615.005.97%560,436
Apr 10, 20264,150.004,370.004,150.004,355.004,355.006.87%217,562
Apr 9, 20264,265.004,265.004,060.004,075.004,075.00-4.00%64,511
Apr 8, 20264,105.004,265.004,105.004,245.004,245.006.13%163,449
Apr 7, 20263,995.004,155.003,985.004,000.004,000.000.25%87,829
Apr 6, 20264,100.004,150.003,985.003,990.003,990.00-1.60%86,771
Apr 3, 20263,970.004,200.003,970.004,055.004,055.002.27%65,689
Apr 2, 20264,165.004,270.003,890.003,965.003,965.00-4.69%159,034
Apr 1, 20264,000.004,160.004,000.004,160.004,160.006.67%76,678
Mar 31, 20264,000.004,070.003,885.003,900.003,900.00-4.18%114,932
Mar 30, 20264,090.004,090.003,910.004,070.004,070.00-1.69%90,627
Mar 27, 20263,950.004,190.003,920.004,140.004,140.001.72%75,218
Mar 26, 20264,260.004,290.004,070.004,070.004,070.00-4.46%85,556
Mar 25, 20264,150.004,315.004,150.004,260.004,260.002.65%120,031
Mar 24, 20264,095.004,210.004,040.004,150.004,150.003.23%73,332
Mar 23, 20264,180.004,180.004,020.004,020.004,020.00-4.96%88,878
Mar 20, 20264,160.004,300.004,160.004,230.004,230.001.81%74,893
Mar 19, 20264,280.004,280.004,150.004,155.004,155.00-3.48%133,188
Mar 18, 20264,255.004,355.004,190.004,305.004,305.001.41%180,007
Mar 17, 20264,175.004,290.004,172.004,245.004,245.001.80%94,398
Mar 16, 20264,310.004,335.004,155.004,170.004,170.00-3.25%99,111
Mar 13, 20264,185.004,350.004,000.004,310.004,310.001.89%111,870
Mar 12, 20264,200.004,315.004,115.004,230.004,230.000.71%74,898
Mar 11, 20264,070.004,325.004,070.004,200.004,200.003.58%167,432
Mar 10, 20264,040.004,150.003,965.004,055.004,055.005.32%161,498
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