Skip to main content
HLB GLOBAL Co., Ltd. (KRX:003580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,180.00
-5.00 (-0.23%)
At close: Dec 5, 2025

HLB GLOBAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,190.002,205.002,130.002,180.002,180.00-0.23%115,221
Dec 4, 20252,230.002,230.002,150.002,185.002,185.00-2.02%142,290
Dec 3, 20252,275.002,290.002,220.002,230.002,230.00-2.62%96,859
Dec 2, 20252,285.002,310.002,245.002,290.002,290.000.88%168,803
Dec 1, 20252,250.002,335.002,250.002,270.002,270.000.89%209,784
Nov 28, 20252,180.002,250.002,165.002,250.002,250.003.21%139,181
Nov 27, 20252,200.002,200.002,150.002,180.002,180.000.93%55,722
Nov 26, 20252,140.002,190.002,110.002,160.002,160.002.86%158,658
Nov 25, 20252,140.002,150.002,085.002,100.002,100.000.24%83,488
Nov 24, 20252,090.002,125.002,075.002,095.002,095.001.21%88,851
Nov 21, 20252,110.002,130.002,055.002,070.002,070.00-3.72%159,952
Nov 20, 20252,165.002,205.002,130.002,150.002,150.000.70%153,348
Nov 19, 20252,210.002,210.002,130.002,135.002,135.00-3.17%195,912
Nov 18, 20252,290.002,290.002,180.002,205.002,205.00-3.92%216,070
Nov 17, 20252,290.002,315.002,200.002,295.002,295.000.88%239,089
Nov 14, 20252,265.002,400.002,260.002,275.002,275.00-2.57%341,892
Nov 13, 20252,300.002,425.002,240.002,335.002,335.001.52%612,064
Nov 12, 20252,300.002,365.002,275.002,300.002,300.000.88%403,289
Nov 11, 20252,295.002,340.002,185.002,280.002,280.00-0.44%569,928
Nov 10, 20252,510.002,575.002,260.002,290.002,290.00-2.76%936,202
Nov 7, 20252,500.002,590.002,340.002,355.002,355.00-9.42%876,292
Nov 6, 20252,545.002,795.002,475.002,600.002,600.002.97%1,933,236
Nov 5, 20252,830.003,230.002,450.002,525.002,525.00-2.13%10,991,660
Nov 4, 20252,295.002,580.002,290.002,580.002,580.0029.91%7,968,104
Nov 3, 20252,050.002,100.001,985.001,986.001,986.00-4.29%223,755
Oct 31, 20252,115.002,145.002,065.002,075.002,075.00-0.95%109,490
Oct 30, 20252,145.002,180.002,085.002,095.002,095.00-0.48%236,311
Oct 29, 20252,145.002,200.002,050.002,105.002,105.00-1.86%221,264
Oct 28, 20252,200.002,200.002,100.002,145.002,145.00-1.15%252,995
Oct 27, 20252,180.002,230.002,115.002,170.002,170.000.23%161,955
Oct 24, 20252,045.002,190.002,045.002,165.002,165.005.87%321,548
Oct 23, 20252,075.002,095.002,030.002,045.002,045.00-0.49%101,714
Oct 22, 20252,120.002,120.002,040.002,055.002,055.00-2.38%180,452
Oct 21, 20252,020.002,165.002,020.002,105.002,105.004.47%435,440
Oct 20, 20252,060.002,060.001,979.002,015.002,015.000.85%189,571
Oct 17, 20252,100.002,100.001,977.001,998.001,998.000.40%139,476
Oct 16, 20251,985.002,065.001,985.001,990.001,990.000.40%146,154
Oct 15, 20252,005.002,080.001,930.001,982.001,982.00-1.15%193,003
Oct 14, 20252,005.002,045.001,997.002,005.002,005.00-0.99%134,601
Oct 13, 20251,996.002,115.001,925.002,025.002,025.001.30%157,929
Oct 10, 20252,060.002,280.001,975.001,999.001,999.00-2.96%241,333
Oct 2, 20252,000.002,085.001,997.002,060.002,060.003.00%74,551
Oct 1, 20252,020.002,065.001,999.002,000.002,000.00-1.96%123,764
Sep 30, 20252,055.002,075.001,998.002,040.002,040.00-0.49%138,585
Sep 29, 20252,130.002,130.002,050.002,050.002,050.00-0.49%48,436
Sep 26, 20252,130.002,135.002,050.002,060.002,060.00-3.29%92,419
Sep 25, 20252,110.002,170.002,110.002,130.002,130.00-126,594
Sep 24, 20252,190.002,215.002,005.002,130.002,130.00-2.74%117,694
Sep 23, 20252,235.002,250.002,160.002,190.002,190.00-2.01%127,021
Sep 22, 20252,225.002,240.002,185.002,235.002,235.001.36%112,981
Sep 19, 20252,245.002,260.002,195.002,205.002,205.00-0.68%717,261
Sep 18, 20252,290.002,375.002,200.002,220.002,220.00-3.06%304,680
Sep 17, 20252,370.002,370.002,275.002,290.002,290.00-2.14%73,136
Sep 16, 20252,290.002,410.002,270.002,340.002,340.003.31%167,994
Sep 15, 20252,180.002,280.002,150.002,265.002,265.003.90%125,003
Sep 12, 20252,155.002,220.002,155.002,180.002,180.001.16%82,421
Sep 11, 20252,150.002,180.002,125.002,155.002,155.00-58,206
Sep 10, 20252,140.002,165.002,125.002,155.002,155.00-76,617
Sep 9, 20252,205.002,225.002,140.002,155.002,155.00-2.27%99,377
Sep 8, 20252,330.002,335.002,190.002,205.002,205.00-4.34%176,330
Sep 5, 20252,275.002,425.002,255.002,305.002,305.001.32%252,225
Sep 4, 20252,280.002,310.002,255.002,275.002,275.00-0.22%72,674
Sep 3, 20252,235.002,350.002,225.002,280.002,280.002.01%233,205
Sep 2, 20252,235.002,285.002,185.002,235.002,235.00-135,021
Sep 1, 20252,155.002,495.002,135.002,235.002,235.004.68%756,974
Aug 29, 20252,150.002,220.002,125.002,135.002,135.00-1.16%86,328
Aug 28, 20252,075.002,165.002,045.002,160.002,160.003.35%141,119
Aug 27, 20252,085.002,110.002,050.002,090.002,090.000.72%56,437
Aug 26, 20252,140.002,145.002,060.002,075.002,075.00-2.12%94,255
Aug 25, 20252,085.002,165.002,080.002,120.002,120.000.71%88,411
Aug 22, 20252,190.002,225.002,070.002,105.002,105.00-3.88%122,965
Aug 21, 20252,135.002,230.002,120.002,190.002,190.002.58%115,338
Aug 20, 20252,075.002,145.002,020.002,135.002,135.00-0.23%146,683
Aug 19, 20252,110.002,200.002,100.002,140.002,140.00-0.93%102,346
Aug 18, 20252,295.002,295.002,150.002,160.002,160.00-6.29%246,675
Aug 14, 20252,360.002,385.002,295.002,305.002,305.00-2.12%102,169
Aug 13, 20252,305.002,365.002,285.002,355.002,355.002.39%86,672
Aug 12, 20252,260.002,395.002,255.002,300.002,300.002.91%166,843
Aug 11, 20252,270.002,310.002,200.002,235.002,235.00-1.97%159,431
Aug 8, 20252,370.002,375.002,280.002,280.002,280.00-2.98%188,670
Aug 7, 20252,385.002,400.002,345.002,350.002,350.00-1.67%113,977
Aug 6, 20252,420.002,445.002,375.002,390.002,390.00-1.24%83,647
Aug 5, 20252,445.002,485.002,420.002,420.002,420.00-1.02%68,878
Aug 4, 20252,380.002,475.002,375.002,445.002,445.002.30%74,863
Aug 1, 20252,510.002,510.002,380.002,390.002,390.00-4.78%152,010
Jul 31, 20252,490.002,530.002,460.002,510.002,510.001.01%65,700
Jul 30, 20252,545.002,570.002,430.002,485.002,485.00-2.55%214,747
Jul 29, 20252,580.002,585.002,530.002,550.002,550.00-1.16%79,650
Jul 28, 20252,600.002,675.002,570.002,580.002,580.00-0.96%67,389
Jul 25, 20252,620.002,650.002,590.002,605.002,605.00-0.57%51,738
Jul 24, 20252,675.002,675.002,580.002,620.002,620.00-1.32%122,531
Jul 23, 20252,690.002,710.002,655.002,655.002,655.00-1.12%73,401
Jul 22, 20252,690.002,765.002,655.002,685.002,685.00-1.47%85,562
Jul 21, 20252,800.002,865.002,670.002,725.002,725.00-3.02%141,812
Jul 18, 20252,875.002,945.002,805.002,810.002,810.00-2.09%121,286
Jul 17, 20252,690.002,950.002,690.002,870.002,870.006.69%418,808
Jul 16, 20252,740.002,825.002,670.002,690.002,690.00-1.82%101,015
Jul 15, 20252,745.002,760.002,725.002,740.002,740.00-0.36%40,903
Jul 14, 20252,770.002,850.002,725.002,750.002,750.00-0.18%146,851
Jul 11, 20252,820.002,845.002,750.002,755.002,755.002.42%239,662