HLB Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 13,150.00 | 13,250.00 | 12,700.00 | 13,000.00 | 11,979.83 | 275,465 |
| 2022-11-11 | 12,950.00 | 13,200.00 | 12,750.00 | 13,100.00 | 12,071.98 | 352,830 |
| 2022-11-10 | 12,850.00 | 12,900.00 | 12,600.00 | 12,650.00 | 11,657.29 | 151,642 |
| 2022-11-09 | 13,000.00 | 13,250.00 | 12,850.00 | 12,900.00 | 11,887.67 | 248,430 |
| 2022-11-08 | 13,100.00 | 13,500.01 | 13,000.00 | 13,200.00 | 12,164.13 | 225,991 |
| 2022-11-07 | 13,100.00 | 13,500.01 | 12,900.00 | 13,050.00 | 12,025.90 | 116,601 |
| 2022-11-04 | 13,200.00 | 13,400.00 | 12,850.00 | 13,100.00 | 12,071.98 | 160,901 |
| 2022-11-03 | 13,050.00 | 13,350.00 | 13,000.00 | 13,250.00 | 12,210.21 | 126,371 |
| 2022-11-02 | 13,450.00 | 13,600.01 | 13,000.00 | 13,450.00 | 12,394.51 | 199,431 |
| 2022-11-01 | 13,800.01 | 13,850.01 | 13,300.00 | 13,450.00 | 12,394.51 | 308,567 |
| 2022-10-31 | 14,500.01 | 14,500.01 | 13,750.01 | 14,000.01 | 12,901.35 | 223,687 |
| 2022-10-28 | 14,000.01 | 14,650.01 | 13,950.01 | 14,100.01 | 12,993.50 | 186,405 |
| 2022-10-27 | 14,300.01 | 14,350.01 | 13,950.01 | 14,050.01 | 12,947.43 | 165,579 |
| 2022-10-26 | 14,700.01 | 14,700.01 | 13,950.01 | 14,000.01 | 12,901.35 | 178,512 |
| 2022-10-25 | 14,850.01 | 15,000.01 | 14,400.01 | 14,600.01 | 13,454.27 | 214,878 |
| 2022-10-24 | 14,300.01 | 14,850.01 | 14,000.01 | 14,800.01 | 13,638.57 | 305,589 |
| 2022-10-21 | 14,100.01 | 14,200.01 | 13,750.01 | 13,900.01 | 12,809.20 | 178,913 |
| 2022-10-20 | 14,500.01 | 14,600.01 | 14,050.01 | 14,300.01 | 13,177.81 | 165,956 |
| 2022-10-19 | 14,600.01 | 15,050.01 | 14,250.01 | 14,550.01 | 13,408.19 | 334,560 |
| 2022-10-18 | 14,400.01 | 14,650.01 | 14,150.01 | 14,450.01 | 13,316.04 | 257,412 |
| 2022-10-17 | 13,600.01 | 14,250.01 | 13,250.00 | 14,150.01 | 13,039.58 | 334,455 |
| 2022-10-14 | 13,750.01 | 14,200.01 | 13,750.01 | 14,000.01 | 12,901.35 | 206,068 |
| 2022-10-13 | 14,050.01 | 14,250.01 | 13,450.00 | 13,600.01 | 12,532.74 | 321,946 |
| 2022-10-12 | 14,500.01 | 15,050.01 | 14,050.01 | 14,100.01 | 12,993.50 | 562,041 |
| 2022-10-11 | 15,250.01 | 15,300.01 | 14,400.01 | 14,600.01 | 13,454.27 | 295,161 |
| 2022-10-07 | 15,900.01 | 16,050.01 | 15,550.01 | 15,550.01 | 14,329.71 | 328,586 |
| 2022-10-06 | 15,900.01 | 16,300.01 | 15,650.01 | 16,100.01 | 14,836.55 | 214,650 |
| 2022-10-05 | 16,200.01 | 16,450.01 | 15,500.01 | 15,850.01 | 14,606.17 | 382,283 |
| 2022-10-04 | 15,350.01 | 15,900.01 | 15,350.01 | 15,800.01 | 14,560.10 | 310,562 |
| 2022-09-30 | 14,600.01 | 15,200.01 | 14,500.01 | 15,000.01 | 13,822.88 | 395,757 |
| 2022-09-29 | 15,100.01 | 15,550.01 | 14,800.01 | 14,900.01 | 13,730.72 | 462,922 |
| 2022-09-28 | 15,350.01 | 15,700.01 | 14,450.01 | 14,850.01 | 13,684.65 | 758,585 |
| 2022-09-27 | 15,050.01 | 15,600.01 | 15,000.01 | 15,400.01 | 14,191.49 | 566,601 |
| 2022-09-26 | 16,550.01 | 16,700.01 | 15,200.01 | 15,350.01 | 14,145.41 | 823,601 |
| 2022-09-23 | 17,250.01 | 18,150.01 | 16,800.01 | 16,800.01 | 15,481.62 | 843,232 |
| 2022-09-22 | 17,100.01 | 17,450.01 | 16,550.01 | 17,150.01 | 15,804.15 | 689,727 |
| 2022-09-21 | 17,900.01 | 18,300.01 | 17,150.01 | 17,350.01 | 15,988.46 | 553,480 |
| 2022-09-20 | 18,050.01 | 18,450.01 | 17,750.01 | 18,000.01 | 16,587.45 | 465,740 |
| 2022-09-19 | 18,600.01 | 19,050.01 | 17,600.01 | 17,800.01 | 16,403.15 | 889,326 |
| 2022-09-16 | 19,550.01 | 20,500.01 | 18,700.01 | 18,700.01 | 17,232.52 | 1,723,890 |
| 2022-09-15 | 21,200.01 | 21,250.01 | 18,550.01 | 19,300.01 | 17,785.43 | 3,134,178 |
| 2022-09-14 | 23,900.01 | 24,600.01 | 21,000.01 | 21,050.01 | 19,398.10 | 3,357,863 |
| 2022-09-13 | 24,950.01 | 27,500.01 | 23,400.01 | 24,650.01 | 22,715.59 | 6,757,570 |
| 2022-09-08 | 20,900.01 | 23,800.01 | 18,800.01 | 23,550.01 | 21,701.91 | 6,105,152 |
| 2022-09-07 | 18,100.01 | 18,500.01 | 17,500.01 | 18,350.01 | 16,909.98 | 501,663 |
| 2022-09-06 | 18,700.01 | 19,200.01 | 17,900.01 | 18,000.01 | 16,587.45 | 494,889 |
| 2022-09-05 | 19,600.01 | 20,500.01 | 16,500.01 | 18,400.01 | 16,956.06 | 1,619,062 |
| 2022-09-02 | 19,300.01 | 19,500.01 | 18,800.01 | 19,450.01 | 17,923.66 | 552,823 |
| 2022-09-01 | 18,800.01 | 19,600.01 | 18,700.01 | 18,850.01 | 17,370.75 | 614,557 |
| 2022-08-31 | 17,800.01 | 18,900.01 | 17,750.01 | 18,900.01 | 17,416.82 | 531,484 |
| 2022-08-30 | 18,000.01 | 18,150.01 | 17,450.01 | 18,000.01 | 16,587.45 | 372,853 |
| 2022-08-29 | 18,000.01 | 18,950.01 | 17,750.01 | 17,850.01 | 16,449.22 | 493,586 |
| 2022-08-26 | 18,900.01 | 19,350.01 | 18,500.01 | 18,750.01 | 17,278.59 | 665,271 |
| 2022-08-25 | 18,550.01 | 19,300.01 | 18,400.01 | 18,900.01 | 17,416.82 | 664,691 |
| 2022-08-24 | 18,350.01 | 19,000.01 | 18,100.01 | 18,500.01 | 17,048.21 | 729,661 |
| 2022-08-23 | 18,500.01 | 19,250.01 | 17,900.01 | 18,150.01 | 16,725.68 | 948,522 |
| 2022-08-22 | 19,050.01 | 19,950.01 | 18,650.01 | 18,750.01 | 17,278.59 | 1,576,580 |
| 2022-08-19 | 17,550.01 | 20,350.01 | 17,350.01 | 18,750.01 | 17,278.59 | 3,105,387 |
| 2022-08-18 | 16,500.01 | 17,700.01 | 16,350.01 | 17,600.01 | 16,218.84 | 1,081,206 |
| 2022-08-17 | 16,550.01 | 16,650.01 | 16,050.01 | 16,500.01 | 15,205.16 | 382,056 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.