HLB Pharmaceutical Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	10,450.00	10,700.00	10,250.00	10,300.00	9,491.71	108,950
2022-02-21	10,750.00	11,000.00	10,500.00	10,800.00	9,952.47	99,169
2022-02-18	10,350.00	11,050.00	10,300.00	11,000.00	10,136.78	136,694
2022-02-17	10,950.00	11,100.00	10,450.00	10,750.00	9,906.39	129,419
2022-02-16	10,500.00	11,050.00	10,400.00	10,950.00	10,090.70	133,250
2022-02-15	10,300.00	10,550.00	9,990.00	10,150.00	9,353.48	184,341
2022-02-14	10,450.00	10,550.00	10,000.00	10,300.00	9,491.71	223,965
2022-02-11	11,050.00	11,300.00	10,600.00	10,700.00	9,860.32	197,912
2022-02-10	11,700.00	11,850.00	11,300.00	11,400.00	10,505.39	72,604
2022-02-09	11,500.00	11,700.00	11,450.00	11,600.00	10,689.69	40,477
2022-02-08	11,750.00	12,000.00	11,300.00	11,450.00	10,551.46	106,746
2022-02-07	11,900.00	12,250.00	11,750.00	11,850.00	10,920.07	76,959
2022-02-04	11,350.00	12,150.00	11,350.00	11,850.00	10,920.07	139,752
2022-02-03	11,350.00	11,950.00	11,300.00	11,600.00	10,689.69	165,337
2022-01-28	10,350.00	11,150.00	10,250.00	11,050.00	10,182.85	240,864
2022-01-27	11,100.00	11,300.00	10,150.00	10,300.00	9,491.71	262,940
2022-01-26	11,050.00	11,600.00	10,950.00	11,100.00	10,228.93	235,536
2022-01-25	12,400.00	12,650.00	11,150.00	11,300.00	10,413.23	366,048
2022-01-24	12,800.00	12,850.00	12,400.00	12,400.00	11,426.91	163,016
2022-01-21	12,900.00	13,250.00	12,800.00	13,000.00	11,979.83	127,791
2022-01-20	12,900.00	13,250.00	12,850.00	13,200.00	12,164.13	110,467
2022-01-19	13,400.00	13,500.01	13,100.00	13,100.00	12,071.98	105,952
2022-01-18	13,500.01	14,050.01	13,300.00	13,600.01	12,532.74	133,220
2022-01-17	13,800.01	13,900.01	13,350.00	13,800.01	12,717.05	133,659
2022-01-14	13,750.01	14,050.01	13,700.01	13,800.01	12,717.05	131,215
2022-01-13	14,200.01	14,250.01	13,750.01	13,900.01	12,809.20	119,132
2022-01-12	13,900.01	14,250.01	13,800.01	14,100.01	12,993.50	156,567
2022-01-11	14,250.01	14,500.01	13,850.01	13,900.01	12,809.20	241,045
2022-01-10	13,800.01	14,700.01	13,500.01	14,250.01	13,131.73	280,906
2022-01-07	13,550.01	14,100.01	13,550.01	14,000.01	12,901.35	138,531
2022-01-06	13,850.01	14,150.01	13,550.01	13,750.01	12,670.97	301,142
2022-01-05	14,550.01	14,650.01	14,100.01	14,250.01	13,131.73	327,616
2022-01-04	14,550.01	14,700.01	14,150.01	14,600.01	13,454.27	378,260
2022-01-03	13,700.01	14,500.01	13,650.01	14,500.01	13,362.11	523,907
2021-12-30	13,700.01	13,800.01	13,100.00	13,500.01	12,440.59	291,113
2021-12-29	13,050.00	14,100.01	12,900.00	13,550.01	12,486.66	679,212
2021-12-28	12,850.00	13,200.00	12,350.00	13,050.00	12,025.90	611,155
2021-12-27	13,200.00	13,300.00	12,750.00	12,850.00	11,841.60	375,199
2021-12-24	13,500.01	13,500.01	13,050.00	13,200.00	12,164.13	365,105
2021-12-23	13,550.01	13,800.01	13,200.00	13,300.00	12,256.28	420,451
2021-12-22	14,000.01	14,200.01	13,650.01	13,800.01	12,717.05	422,394
2021-12-21	14,150.01	14,450.01	13,800.01	14,050.01	12,947.43	533,252
2021-12-20	14,550.01	14,850.01	13,800.01	14,150.01	13,039.58	1,255,279
2021-12-17	13,500.01	13,800.01	13,000.00	13,450.00	12,394.51	293,933
2021-12-16	14,200.01	14,200.01	13,500.01	13,600.01	12,532.74	281,890
2021-12-15	14,100.01	14,450.01	13,950.01	14,000.01	12,901.35	243,247
2021-12-14	14,000.01	14,300.01	13,900.01	14,050.01	12,947.43	189,114
2021-12-13	14,700.01	14,700.01	13,950.01	14,050.01	12,947.43	242,307
2021-12-10	14,850.01	14,850.01	14,400.01	14,600.01	13,454.27	137,163
2021-12-09	14,600.01	14,950.01	14,400.01	14,750.01	13,592.49	237,685
2021-12-08	14,450.01	14,600.01	14,250.01	14,300.01	13,177.81	144,441
2021-12-07	14,100.01	14,350.01	13,950.01	14,200.01	13,085.66	131,239
2021-12-06	14,450.01	14,750.01	13,900.01	14,000.01	12,901.35	241,911
2021-12-03	14,100.01	14,650.01	13,900.01	14,500.01	13,362.11	174,310
2021-12-02	13,950.01	14,300.01	13,750.01	14,100.01	12,993.50	134,206
2021-12-01	13,600.01	14,050.01	13,300.00	14,000.01	12,901.35	195,760
2021-11-30	14,300.01	14,450.01	13,550.01	13,600.01	12,532.74	282,077
2021-11-29	14,100.01	14,500.01	13,850.01	14,200.01	13,085.66	241,256
2021-11-26	14,550.01	14,700.01	14,000.01	14,050.01	12,947.43	171,423
2021-11-25	14,250.01	14,600.01	13,800.01	14,500.01	13,362.11	303,762

← NewerPage 20 of 21 · 1,223 trading daysOlder →

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.