HLB Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 17,400.01 | 21,550.01 | 16,050.01 | 18,000.01 | 16,587.45 | 13,977,841 |
| 2022-05-18 | 14,650.01 | 18,300.01 | 13,900.01 | 18,300.01 | 16,863.91 | 8,474,798 |
| 2022-05-17 | 12,900.00 | 14,150.01 | 12,700.00 | 14,100.01 | 12,993.50 | 1,957,746 |
| 2022-05-16 | 13,650.01 | 13,800.01 | 12,300.00 | 12,550.00 | 11,565.14 | 3,231,272 |
| 2022-05-13 | 11,400.00 | 13,500.01 | 10,450.00 | 13,000.00 | 11,979.83 | 6,545,261 |
| 2022-05-12 | 9,110.00 | 11,800.00 | 9,060.00 | 10,400.00 | 9,583.86 | 3,065,333 |
| 2022-05-11 | 8,200.00 | 9,600.00 | 8,200.00 | 9,320.00 | 8,588.61 | 480,852 |
| 2022-05-10 | 8,250.00 | 8,250.00 | 7,860.00 | 8,250.00 | 7,602.58 | 192,519 |
| 2022-05-09 | 8,820.00 | 8,820.00 | 8,300.00 | 8,370.00 | 7,713.16 | 121,958 |
| 2022-05-06 | 8,910.00 | 8,930.00 | 8,640.00 | 8,820.00 | 8,127.85 | 133,904 |
| 2022-05-04 | 8,930.00 | 9,140.00 | 8,900.00 | 8,960.00 | 8,256.86 | 156,141 |
| 2022-05-03 | 9,340.00 | 9,340.00 | 9,090.00 | 9,120.00 | 8,404.31 | 84,311 |
| 2022-05-02 | 9,250.00 | 9,270.00 | 9,180.00 | 9,200.00 | 8,478.03 | 68,091 |
| 2022-04-29 | 9,090.00 | 9,390.00 | 8,960.00 | 9,330.00 | 8,597.83 | 108,099 |
| 2022-04-28 | 9,230.00 | 9,250.00 | 8,950.00 | 9,020.00 | 8,312.16 | 125,630 |
| 2022-04-27 | 9,110.00 | 9,330.00 | 9,090.00 | 9,210.00 | 8,487.25 | 102,147 |
| 2022-04-26 | 9,290.00 | 9,480.00 | 9,290.00 | 9,430.00 | 8,689.98 | 65,125 |
| 2022-04-25 | 9,540.00 | 9,620.00 | 9,160.00 | 9,280.00 | 8,551.75 | 239,562 |
| 2022-04-22 | 9,790.00 | 9,800.00 | 9,530.00 | 9,640.00 | 8,883.50 | 160,743 |
| 2022-04-21 | 9,970.00 | 9,990.00 | 9,830.00 | 9,890.00 | 9,113.88 | 121,900 |
| 2022-04-20 | 10,100.00 | 10,100.00 | 9,910.00 | 9,970.00 | 9,187.60 | 97,873 |
| 2022-04-19 | 9,990.00 | 10,200.00 | 9,960.00 | 10,050.00 | 9,261.33 | 131,868 |
| 2022-04-18 | 10,000.00 | 10,050.00 | 9,850.00 | 9,930.00 | 9,150.74 | 119,989 |
| 2022-04-15 | 9,990.00 | 10,050.00 | 9,860.00 | 10,000.00 | 9,215.25 | 108,989 |
| 2022-04-14 | 10,200.00 | 10,200.00 | 9,990.00 | 10,050.00 | 9,261.33 | 78,948 |
| 2022-04-13 | 9,950.00 | 10,200.00 | 9,790.00 | 10,150.00 | 9,353.48 | 137,968 |
| 2022-04-12 | 9,920.00 | 9,980.00 | 9,800.00 | 9,850.00 | 9,077.02 | 73,913 |
| 2022-04-11 | 10,100.00 | 10,250.00 | 9,910.00 | 9,920.00 | 9,141.53 | 152,406 |
| 2022-04-08 | 10,100.00 | 10,200.00 | 9,960.00 | 10,000.00 | 9,215.25 | 126,548 |
| 2022-04-07 | 10,100.00 | 10,250.00 | 10,000.00 | 10,150.00 | 9,353.48 | 156,761 |
| 2022-04-06 | 10,250.00 | 10,300.00 | 10,000.00 | 10,100.00 | 9,307.40 | 151,651 |
| 2022-04-05 | 10,250.00 | 10,400.00 | 10,200.00 | 10,300.00 | 9,491.71 | 90,735 |
| 2022-04-04 | 10,500.00 | 10,500.00 | 10,150.00 | 10,250.00 | 9,445.63 | 217,701 |
| 2022-04-01 | 10,500.00 | 10,600.00 | 10,300.00 | 10,500.00 | 9,676.01 | 98,972 |
| 2022-03-31 | 10,200.00 | 10,600.00 | 10,200.00 | 10,500.00 | 9,676.01 | 127,013 |
| 2022-03-30 | 10,600.00 | 10,600.00 | 10,200.00 | 10,200.00 | 9,399.56 | 118,680 |
| 2022-03-29 | 10,500.00 | 10,700.00 | 10,300.00 | 10,550.00 | 9,722.09 | 106,489 |
| 2022-03-28 | 10,750.00 | 10,750.00 | 10,200.00 | 10,400.00 | 9,583.86 | 202,052 |
| 2022-03-25 | 10,900.00 | 10,950.00 | 10,700.00 | 10,750.00 | 9,906.39 | 88,644 |
| 2022-03-24 | 10,950.00 | 11,000.00 | 10,650.00 | 10,900.00 | 10,044.62 | 78,914 |
| 2022-03-23 | 11,300.00 | 11,450.00 | 10,900.00 | 11,050.00 | 10,182.85 | 145,756 |
| 2022-03-22 | 11,400.00 | 11,400.00 | 11,000.00 | 11,300.00 | 10,413.23 | 84,690 |
| 2022-03-21 | 11,500.00 | 11,900.00 | 11,200.00 | 11,350.00 | 10,459.31 | 149,918 |
| 2022-03-18 | 11,600.00 | 11,600.00 | 11,100.00 | 11,350.00 | 10,459.31 | 151,269 |
| 2022-03-17 | 11,200.00 | 11,650.00 | 10,850.00 | 11,500.00 | 10,597.54 | 213,329 |
| 2022-03-16 | 10,950.00 | 11,150.00 | 10,750.00 | 10,950.00 | 10,090.70 | 116,246 |
| 2022-03-15 | 10,250.00 | 11,150.00 | 10,200.00 | 10,850.00 | 9,998.55 | 283,712 |
| 2022-03-14 | 10,650.00 | 10,750.00 | 10,200.00 | 10,300.00 | 9,491.71 | 99,958 |
| 2022-03-11 | 10,550.00 | 10,750.00 | 10,500.00 | 10,750.00 | 9,906.39 | 92,846 |
| 2022-03-10 | 10,650.00 | 10,900.00 | 10,500.00 | 10,550.00 | 9,722.09 | 100,014 |
| 2022-03-08 | 10,300.00 | 10,550.00 | 10,000.00 | 10,400.00 | 9,583.86 | 85,028 |
| 2022-03-07 | 10,650.00 | 10,650.00 | 10,200.00 | 10,300.00 | 9,491.71 | 91,354 |
| 2022-03-04 | 11,000.00 | 11,000.00 | 10,550.00 | 10,650.00 | 9,814.24 | 112,881 |
| 2022-03-03 | 10,800.00 | 10,950.00 | 10,750.00 | 10,950.00 | 10,090.70 | 83,521 |
| 2022-03-02 | 10,750.00 | 10,850.00 | 10,550.00 | 10,750.00 | 9,906.39 | 75,183 |
| 2022-02-28 | 10,800.00 | 11,050.00 | 10,550.00 | 10,800.00 | 9,952.47 | 152,038 |
| 2022-02-25 | 10,050.00 | 11,500.00 | 10,050.00 | 10,800.00 | 9,952.47 | 420,749 |
| 2022-02-24 | 10,150.00 | 10,300.00 | 9,800.00 | 9,890.00 | 9,113.88 | 258,215 |
| 2022-02-23 | 10,300.00 | 10,550.00 | 10,300.00 | 10,400.00 | 9,583.86 | 101,074 |
| 2022-02-22 | 10,450.00 | 10,700.00 | 10,250.00 | 10,300.00 | 9,491.71 | 108,950 |
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.