Skip to main content
HLB GLOBAL Co., Ltd. (KRX:003580)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,903.00
-57.00 (-2.91%)
Mar 9, 2026, 3:30 PM KST

HLB GLOBAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,827.001,947.001,827.001,903.001,903.00-2.91%130,107
Mar 6, 20261,949.002,005.001,910.001,960.001,960.000.56%75,244
Mar 5, 20261,874.001,966.001,810.001,949.001,949.0010.30%182,801
Mar 4, 20261,970.001,970.001,700.001,767.001,767.00-10.30%384,403
Mar 3, 20261,969.002,130.001,919.001,970.001,970.00-0.05%360,457
Feb 27, 20261,980.001,996.001,970.001,971.001,971.00-0.20%201,837
Feb 26, 20262,005.002,015.001,964.001,975.001,975.00-1.50%353,304
Feb 25, 20262,030.002,060.001,999.002,005.002,005.00-2.67%256,730
Feb 24, 20262,040.002,065.002,030.002,060.002,060.001.23%135,578
Feb 23, 20262,080.002,080.002,010.002,035.002,035.00-2.16%251,278
Feb 20, 20262,120.002,135.002,070.002,080.002,080.00-2.35%330,929
Feb 19, 20262,120.002,140.002,105.002,130.002,130.000.71%188,823
Feb 13, 20262,160.002,160.002,095.002,115.002,115.00-2.08%94,156
Feb 12, 20262,130.002,170.002,095.002,160.002,160.001.41%125,192
Feb 11, 20262,170.002,185.002,100.002,130.002,130.00-1.16%292,580
Feb 10, 20262,160.002,180.002,135.002,155.002,155.00-0.23%92,263
Feb 9, 20262,200.002,200.002,130.002,160.002,160.000.70%140,516
Feb 6, 20262,175.002,175.002,100.002,145.002,145.00-1.83%203,869
Feb 5, 20262,195.002,210.002,165.002,185.002,185.00-0.91%190,870
Feb 4, 20262,200.002,245.002,185.002,205.002,205.00-150,077
Feb 3, 20262,180.002,210.002,170.002,205.002,205.002.08%195,323
Feb 2, 20262,225.002,255.002,135.002,160.002,160.00-2.92%260,910
Jan 30, 20262,345.002,345.002,180.002,225.002,225.00-8.62%677,362
Jan 29, 20262,470.002,550.002,420.002,435.002,435.00-4.13%276,827
Jan 28, 20262,640.002,700.002,415.002,540.002,540.00-3.79%640,185
Jan 27, 20262,590.002,685.002,555.002,640.002,640.000.19%483,588
Jan 26, 20262,845.002,895.002,505.002,635.002,635.003.54%848,439
Jan 23, 20262,410.002,550.002,400.002,545.002,545.004.52%450,008
Jan 22, 20262,270.002,495.002,270.002,435.002,435.007.51%527,621
Jan 21, 20262,350.002,350.002,225.002,265.002,265.00-4.03%190,720
Jan 20, 20262,305.002,420.002,285.002,360.002,360.002.39%132,878
Jan 19, 20262,350.002,350.002,240.002,305.002,305.00-1.91%201,554
Jan 16, 20262,380.002,385.002,315.002,350.002,350.00-1.26%119,534
Jan 15, 20262,310.002,470.002,300.002,380.002,380.002.15%144,192
Jan 14, 20262,360.002,390.002,300.002,330.002,330.00-0.85%105,834
Jan 13, 20262,455.002,455.002,335.002,350.002,350.00-2.49%153,559
Jan 12, 20262,350.002,450.002,350.002,410.002,410.004.78%221,423
Jan 9, 20262,320.002,345.002,280.002,300.002,300.00-0.86%92,076
Jan 8, 20262,370.002,370.002,310.002,320.002,320.00-2.73%88,611
Jan 7, 20262,400.002,430.002,360.002,385.002,385.00-1.85%120,275
Jan 6, 20262,510.002,580.002,400.002,430.002,430.00-2.21%256,576
Jan 5, 20262,440.002,500.002,400.002,485.002,485.002.26%247,914
Jan 2, 20262,370.002,470.002,340.002,430.002,430.004.74%260,476
Dec 30, 20252,175.002,350.002,160.002,320.002,320.006.67%337,426
Dec 29, 20252,105.002,195.002,070.002,175.002,175.003.33%87,264
Dec 26, 20252,105.002,150.002,105.002,105.002,105.00-0.71%143,282
Dec 24, 20252,150.002,150.002,115.002,120.002,120.00-1.40%63,432
Dec 23, 20252,160.002,180.002,145.002,150.002,150.00-0.46%58,083
Dec 22, 20252,120.002,170.002,115.002,160.002,160.001.41%39,516
Dec 19, 20252,115.002,175.002,100.002,130.002,130.000.95%62,048
Dec 18, 20252,155.002,165.002,110.002,110.002,110.00-2.54%45,607
Dec 17, 20252,130.002,165.002,105.002,165.002,165.001.64%71,254
Dec 16, 20252,175.002,185.002,120.002,130.002,130.00-2.52%112,303
Dec 15, 20252,205.002,245.002,185.002,185.002,185.00-3.32%87,163
Dec 12, 20252,250.002,270.002,210.002,260.002,260.000.44%133,254
Dec 11, 20252,250.002,280.002,170.002,250.002,250.001.58%199,104
Dec 10, 20252,200.002,385.002,150.002,215.002,215.001.14%360,516
Dec 9, 20252,175.002,200.002,140.002,190.002,190.00-61,610
Dec 8, 20252,170.002,200.002,155.002,190.002,190.000.46%77,904
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