HLB Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 14,450.01 | 14,800.01 | 14,100.01 | 14,250.01 | 13,131.73 | 228,998 |
| 2021-11-23 | 14,650.01 | 15,000.01 | 14,600.01 | 14,600.01 | 13,454.27 | 142,531 |
| 2021-11-22 | 15,300.01 | 15,300.01 | 14,700.01 | 14,750.01 | 13,592.49 | 215,245 |
| 2021-11-19 | 14,850.01 | 15,450.01 | 14,600.01 | 15,350.01 | 14,145.41 | 302,943 |
| 2021-11-18 | 14,850.01 | 15,100.01 | 14,600.01 | 14,850.01 | 13,684.65 | 144,168 |
| 2021-11-17 | 15,450.01 | 15,750.01 | 14,750.01 | 14,950.01 | 13,776.80 | 241,782 |
| 2021-11-16 | 15,100.01 | 15,900.01 | 14,900.01 | 15,550.01 | 14,329.71 | 395,969 |
| 2021-11-15 | 15,050.01 | 15,450.01 | 14,900.01 | 15,100.01 | 13,915.03 | 321,108 |
| 2021-11-12 | 14,250.01 | 15,000.01 | 14,200.01 | 14,800.01 | 13,638.57 | 292,197 |
| 2021-11-11 | 14,700.01 | 14,800.01 | 14,300.01 | 14,600.01 | 13,454.27 | 233,225 |
| 2021-11-10 | 14,700.01 | 15,100.01 | 14,400.01 | 14,700.01 | 13,546.42 | 233,089 |
| 2021-11-09 | 15,150.01 | 15,400.01 | 14,700.01 | 14,950.01 | 13,776.80 | 249,520 |
| 2021-11-08 | 15,350.01 | 15,750.01 | 14,500.01 | 15,100.01 | 13,915.03 | 518,863 |
| 2021-11-05 | 15,250.01 | 16,000.01 | 14,800.01 | 15,600.01 | 14,375.79 | 696,858 |
| 2021-11-04 | 15,150.01 | 15,350.01 | 14,600.01 | 15,000.01 | 13,822.88 | 471,170 |
| 2021-11-03 | 15,000.01 | 15,450.01 | 14,300.01 | 15,000.01 | 13,822.88 | 2,636,894 |
| 2021-11-02 | 16,550.01 | 16,800.01 | 16,350.01 | 16,650.01 | 15,343.39 | 229,490 |
| 2021-11-01 | 15,850.01 | 16,700.01 | 15,850.01 | 16,700.01 | 15,389.47 | 508,725 |
| 2021-10-29 | 15,800.01 | 16,350.01 | 15,500.01 | 15,850.01 | 14,606.17 | 311,551 |
| 2021-10-28 | 15,850.01 | 16,150.01 | 15,500.01 | 15,650.01 | 14,421.87 | 395,794 |
| 2021-10-27 | 16,350.01 | 16,600.01 | 15,100.01 | 15,550.01 | 14,329.71 | 980,042 |
| 2021-10-26 | 17,600.01 | 17,600.01 | 16,200.01 | 16,500.01 | 15,205.16 | 1,292,941 |
| 2021-10-25 | 17,550.01 | 18,050.01 | 17,300.01 | 17,750.01 | 16,357.07 | 165,697 |
| 2021-10-22 | 18,650.01 | 18,800.01 | 17,600.01 | 17,750.01 | 16,357.07 | 236,015 |
| 2021-10-21 | 18,400.01 | 19,550.01 | 17,900.01 | 18,500.01 | 17,048.21 | 294,104 |
| 2021-10-20 | 19,950.01 | 20,300.01 | 18,800.01 | 18,900.01 | 17,416.82 | 249,799 |
| 2021-10-19 | 19,750.01 | 20,450.01 | 19,200.01 | 20,150.01 | 18,568.73 | 277,999 |
| 2021-10-18 | 20,150.01 | 20,400.01 | 18,600.01 | 19,600.01 | 18,061.89 | 189,354 |
| 2021-10-15 | 20,950.01 | 20,950.01 | 19,600.01 | 20,150.01 | 18,568.73 | 243,852 |
| 2021-10-14 | 18,900.01 | 20,750.01 | 18,800.01 | 20,200.01 | 18,614.81 | 396,152 |
← NewerPage 21 of 21 · 1,230 trading days
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.