HLB Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 15,300.01 | 16,650.01 | 15,150.01 | 16,550.01 | 15,251.24 | 1,026,984 |
| 2022-08-12 | 16,150.01 | 16,500.01 | 15,500.01 | 15,750.01 | 14,514.02 | 579,846 |
| 2022-08-11 | 16,350.01 | 16,950.01 | 16,000.01 | 16,300.01 | 15,020.86 | 575,610 |
| 2022-08-10 | 16,750.01 | 16,950.01 | 16,050.01 | 16,050.01 | 14,790.48 | 870,542 |
| 2022-08-09 | 15,100.01 | 17,000.01 | 14,900.01 | 17,000.01 | 15,665.93 | 2,073,638 |
| 2022-08-08 | 15,100.01 | 15,400.01 | 14,850.01 | 15,100.01 | 13,915.03 | 200,114 |
| 2022-08-05 | 14,750.01 | 15,300.01 | 14,650.01 | 15,050.01 | 13,868.95 | 311,272 |
| 2022-08-04 | 14,600.01 | 15,300.01 | 14,450.01 | 14,750.01 | 13,592.49 | 581,817 |
| 2022-08-03 | 14,050.01 | 14,400.01 | 13,850.01 | 14,400.01 | 13,269.96 | 187,323 |
| 2022-08-02 | 13,750.01 | 14,100.01 | 13,450.00 | 14,000.01 | 12,901.35 | 112,411 |
| 2022-08-01 | 13,850.01 | 13,850.01 | 13,550.01 | 13,650.01 | 12,578.82 | 85,130 |
| 2022-07-29 | 13,400.00 | 14,050.01 | 13,200.00 | 13,650.01 | 12,578.82 | 214,720 |
| 2022-07-28 | 13,500.01 | 13,750.01 | 13,300.00 | 13,400.00 | 12,348.44 | 132,946 |
| 2022-07-27 | 13,400.00 | 13,900.01 | 13,300.00 | 13,400.00 | 12,348.44 | 154,891 |
| 2022-07-26 | 13,600.01 | 13,800.01 | 13,350.00 | 13,350.00 | 12,302.36 | 126,502 |
| 2022-07-25 | 13,800.01 | 13,850.01 | 13,050.00 | 13,500.01 | 12,440.59 | 119,018 |
| 2022-07-22 | 13,950.01 | 14,150.01 | 13,800.01 | 13,800.01 | 12,717.05 | 121,908 |
| 2022-07-21 | 14,350.01 | 14,400.01 | 13,900.01 | 13,950.01 | 12,855.27 | 199,648 |
| 2022-07-20 | 14,150.01 | 14,800.01 | 14,050.01 | 14,400.01 | 13,269.96 | 344,975 |
| 2022-07-19 | 13,750.01 | 14,200.01 | 13,700.01 | 14,000.01 | 12,901.35 | 141,035 |
| 2022-07-18 | 14,200.01 | 14,500.01 | 13,500.01 | 14,000.01 | 12,901.35 | 300,430 |
| 2022-07-15 | 14,500.01 | 14,750.01 | 14,050.01 | 14,350.01 | 13,223.88 | 190,936 |
| 2022-07-14 | 15,050.01 | 15,500.01 | 14,350.01 | 14,500.01 | 13,362.11 | 379,545 |
| 2022-07-13 | 14,850.01 | 15,750.01 | 14,750.01 | 15,200.01 | 14,007.18 | 475,207 |
| 2022-07-12 | 14,950.01 | 15,250.01 | 14,250.01 | 15,100.01 | 13,915.03 | 328,304 |
| 2022-07-11 | 15,650.01 | 15,950.01 | 15,150.01 | 15,150.01 | 13,961.10 | 605,069 |
| 2022-07-08 | 14,450.01 | 15,750.01 | 14,350.01 | 15,650.01 | 14,421.87 | 1,032,464 |
| 2022-07-07 | 14,100.01 | 14,450.01 | 13,800.01 | 14,400.01 | 13,269.96 | 191,911 |
| 2022-07-06 | 14,600.01 | 15,050.01 | 14,100.01 | 14,100.01 | 12,993.50 | 339,281 |
| 2022-07-05 | 14,650.01 | 14,700.01 | 14,100.01 | 14,600.01 | 13,454.27 | 272,836 |
| 2022-07-04 | 14,300.01 | 14,950.01 | 14,150.01 | 14,500.01 | 13,362.11 | 416,012 |
| 2022-07-01 | 14,850.01 | 15,250.01 | 13,850.01 | 14,300.01 | 13,177.81 | 516,973 |
| 2022-06-30 | 13,650.01 | 15,650.01 | 13,650.01 | 14,700.01 | 13,546.42 | 1,856,353 |
| 2022-06-29 | 13,200.00 | 14,150.01 | 13,000.00 | 13,550.01 | 12,486.66 | 314,342 |
| 2022-06-28 | 13,500.01 | 13,700.01 | 13,150.00 | 13,450.00 | 12,394.51 | 203,402 |
| 2022-06-27 | 13,400.00 | 14,050.01 | 12,950.00 | 13,600.01 | 12,532.74 | 406,681 |
| 2022-06-24 | 12,400.00 | 13,450.00 | 12,300.00 | 13,250.00 | 12,210.21 | 473,869 |
| 2022-06-23 | 12,650.00 | 13,300.00 | 12,250.00 | 12,250.00 | 11,288.68 | 416,567 |
| 2022-06-22 | 13,200.00 | 13,550.01 | 12,700.00 | 12,700.00 | 11,703.37 | 313,858 |
| 2022-06-21 | 12,800.00 | 13,500.01 | 12,450.00 | 13,200.00 | 12,164.13 | 366,185 |
| 2022-06-20 | 13,000.00 | 13,300.00 | 12,450.00 | 12,750.00 | 11,749.44 | 344,670 |
| 2022-06-17 | 12,250.00 | 13,000.00 | 12,150.00 | 12,950.00 | 11,933.75 | 526,294 |
| 2022-06-16 | 13,500.01 | 13,650.01 | 12,700.00 | 12,750.00 | 11,749.44 | 395,734 |
| 2022-06-15 | 14,100.01 | 14,450.01 | 12,950.00 | 13,350.00 | 12,302.36 | 514,511 |
| 2022-06-14 | 13,900.01 | 14,800.01 | 13,500.01 | 14,000.01 | 12,901.35 | 638,674 |
| 2022-06-13 | 14,750.01 | 15,800.01 | 14,200.01 | 14,300.01 | 13,177.81 | 1,179,458 |
| 2022-06-10 | 16,000.01 | 17,150.01 | 15,050.01 | 15,400.01 | 14,191.49 | 2,607,293 |
| 2022-06-09 | 14,550.01 | 18,150.01 | 13,750.01 | 16,750.01 | 15,435.54 | 6,041,302 |
| 2022-06-08 | 15,300.01 | 15,850.01 | 14,200.01 | 14,400.01 | 13,269.96 | 1,113,886 |
| 2022-06-07 | 16,800.01 | 16,800.01 | 15,350.01 | 15,350.01 | 14,145.41 | 923,443 |
| 2022-06-03 | 16,600.01 | 17,800.01 | 15,950.01 | 17,100.01 | 15,758.08 | 1,634,942 |
| 2022-06-02 | 15,250.01 | 17,650.01 | 15,250.01 | 16,500.01 | 15,205.16 | 2,018,677 |
| 2022-05-31 | 15,000.01 | 15,550.01 | 14,800.01 | 15,550.01 | 14,329.71 | 601,686 |
| 2022-05-30 | 15,350.01 | 15,650.01 | 14,450.01 | 14,800.01 | 13,638.57 | 778,081 |
| 2022-05-27 | 17,000.01 | 17,000.01 | 15,350.01 | 15,350.01 | 14,145.41 | 951,560 |
| 2022-05-26 | 16,450.01 | 16,500.01 | 16,050.01 | 16,450.01 | 15,159.09 | 394,818 |
| 2022-05-25 | 16,150.01 | 16,500.01 | 15,300.01 | 16,450.01 | 15,159.09 | 936,739 |
| 2022-05-24 | 16,550.01 | 17,900.01 | 15,650.01 | 15,700.01 | 14,467.94 | 1,329,789 |
| 2022-05-23 | 18,400.01 | 18,450.01 | 16,550.01 | 16,950.01 | 15,619.85 | 1,136,734 |
| 2022-05-20 | 18,400.01 | 18,900.01 | 17,250.01 | 18,000.01 | 16,587.45 | 2,061,390 |
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.