HLB Pep Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 12,870.00 | 12,930.00 | 12,210.00 | 12,490.00 | 12,490.00 | 38,543 |
| 2024-07-30 | 12,420.00 | 12,900.00 | 12,200.00 | 12,880.00 | 12,880.00 | 27,054 |
| 2024-07-29 | 12,620.00 | 13,290.00 | 12,380.00 | 12,420.00 | 12,420.00 | 39,276 |
| 2024-07-26 | 13,120.00 | 13,180.00 | 12,610.00 | 12,620.00 | 12,620.00 | 54,990 |
| 2024-07-25 | 13,600.00 | 13,860.00 | 13,010.00 | 13,130.00 | 13,130.00 | 69,077 |
| 2024-07-24 | 13,860.00 | 14,760.00 | 13,650.00 | 13,880.00 | 13,880.00 | 138,075 |
| 2024-07-23 | 13,040.00 | 15,750.00 | 12,800.00 | 14,050.00 | 14,050.00 | 345,850 |
| 2024-07-22 | 13,180.00 | 13,340.00 | 12,540.00 | 13,050.00 | 13,050.00 | 24,694 |
| 2024-07-19 | 12,780.00 | 13,200.00 | 12,400.00 | 12,990.00 | 12,990.00 | 50,391 |
| 2024-07-18 | 13,060.00 | 13,240.00 | 12,700.00 | 12,770.00 | 12,770.00 | 24,915 |
| 2024-07-17 | 13,660.00 | 13,660.00 | 12,960.00 | 13,070.00 | 13,070.00 | 21,395 |
| 2024-07-16 | 12,970.00 | 13,790.00 | 12,920.00 | 13,670.00 | 13,670.00 | 22,966 |
| 2024-07-15 | 12,890.00 | 13,050.00 | 12,730.00 | 13,050.00 | 13,050.00 | 14,274 |
| 2024-07-12 | 13,760.00 | 13,760.00 | 12,210.00 | 12,720.00 | 12,720.00 | 73,662 |
| 2024-07-11 | 13,200.00 | 13,800.00 | 13,170.00 | 13,530.00 | 13,530.00 | 15,303 |
| 2024-07-10 | 13,940.00 | 13,940.00 | 13,020.00 | 13,190.00 | 13,190.00 | 44,494 |
| 2024-07-09 | 14,070.00 | 14,110.00 | 13,820.00 | 13,940.00 | 13,940.00 | 34,347 |
| 2024-07-08 | 14,990.00 | 15,170.00 | 13,760.00 | 13,940.00 | 13,940.00 | 89,672 |
| 2024-07-05 | 15,200.00 | 15,850.00 | 14,950.00 | 14,970.00 | 14,970.00 | 38,527 |
| 2024-07-04 | 15,200.00 | 15,200.00 | 14,710.00 | 15,190.00 | 15,190.00 | 37,845 |
| 2024-07-03 | 14,500.00 | 15,580.00 | 14,450.00 | 15,200.00 | 15,200.00 | 75,070 |
| 2024-07-02 | 14,020.00 | 15,090.00 | 13,910.00 | 14,640.00 | 14,640.00 | 72,893 |
| 2024-07-01 | 14,030.00 | 14,450.00 | 14,030.00 | 14,100.00 | 14,100.00 | 15,773 |
| 2024-06-28 | 13,800.00 | 14,400.00 | 13,760.00 | 14,030.00 | 14,030.00 | 39,666 |
| 2024-06-27 | 14,020.00 | 14,110.00 | 13,720.00 | 13,730.00 | 13,730.00 | 20,634 |
| 2024-06-26 | 14,500.00 | 14,740.00 | 14,000.00 | 14,040.00 | 14,040.00 | 39,058 |
| 2024-06-25 | 14,430.00 | 14,480.00 | 13,920.00 | 14,310.00 | 14,310.00 | 29,091 |
| 2024-06-24 | 14,030.00 | 14,750.00 | 13,860.00 | 14,250.00 | 14,250.00 | 33,439 |
| 2024-06-21 | 14,000.00 | 14,390.00 | 13,710.00 | 14,030.00 | 14,030.00 | 37,515 |
| 2024-06-20 | 15,050.00 | 15,950.00 | 13,920.00 | 14,000.00 | 14,000.00 | 107,357 |
| 2024-06-19 | 14,070.00 | 14,720.00 | 13,910.00 | 14,120.00 | 14,120.00 | 24,816 |
| 2024-06-18 | 13,890.00 | 14,070.00 | 13,850.00 | 14,030.00 | 14,030.00 | 7,892 |
| 2024-06-17 | 13,900.00 | 14,150.00 | 13,840.00 | 14,130.00 | 14,130.00 | 9,460 |
| 2024-06-14 | 14,230.00 | 14,230.00 | 13,920.00 | 14,050.00 | 14,050.00 | 13,907 |
| 2024-06-13 | 14,230.00 | 14,310.00 | 14,110.00 | 14,230.00 | 14,230.00 | 8,866 |
| 2024-06-12 | 14,000.00 | 14,250.00 | 14,000.00 | 14,240.00 | 14,240.00 | 24,505 |
| 2024-06-11 | 14,000.00 | 14,160.00 | 13,620.00 | 14,020.00 | 14,020.00 | 34,781 |
| 2024-06-10 | 14,110.00 | 14,500.00 | 13,990.00 | 14,040.00 | 14,040.00 | 15,481 |
| 2024-06-07 | 14,260.00 | 14,500.00 | 14,010.00 | 14,250.00 | 14,250.00 | 18,498 |
| 2024-06-05 | 14,150.00 | 14,300.00 | 13,510.00 | 14,260.00 | 14,260.00 | 12,755 |
| 2024-06-04 | 14,160.00 | 14,160.00 | 13,900.00 | 14,080.00 | 14,080.00 | 9,539 |
| 2024-06-03 | 14,160.00 | 14,490.00 | 13,860.00 | 14,170.00 | 14,170.00 | 11,687 |
| 2024-05-31 | 14,600.00 | 14,790.00 | 14,130.00 | 14,160.00 | 14,160.00 | 11,649 |
| 2024-05-30 | 14,670.00 | 15,270.00 | 14,600.00 | 14,600.00 | 14,600.00 | 18,484 |
| 2024-05-29 | 14,590.00 | 14,890.00 | 14,240.00 | 14,890.00 | 14,890.00 | 20,759 |
| 2024-05-28 | 14,170.00 | 14,500.00 | 14,010.00 | 14,500.00 | 14,500.00 | 15,662 |
| 2024-05-27 | 14,160.00 | 14,190.00 | 13,940.00 | 14,180.00 | 14,180.00 | 14,243 |
| 2024-05-24 | 14,660.00 | 14,670.00 | 13,500.00 | 14,160.00 | 14,160.00 | 71,034 |
| 2024-05-23 | 14,680.00 | 14,850.00 | 14,530.00 | 14,660.00 | 14,660.00 | 5,763 |
| 2024-05-22 | 14,600.00 | 14,870.00 | 14,210.00 | 14,600.00 | 14,600.00 | 18,848 |
| 2024-05-21 | 14,490.00 | 14,750.00 | 14,180.00 | 14,540.00 | 14,540.00 | 14,374 |
| 2024-05-20 | 14,500.00 | 14,660.00 | 14,300.00 | 14,490.00 | 14,490.00 | 27,363 |
| 2024-05-17 | 15,160.00 | 15,250.00 | 14,680.00 | 14,790.00 | 14,790.00 | 31,579 |
| 2024-05-16 | 15,070.00 | 15,500.00 | 14,960.00 | 15,180.00 | 15,180.00 | 24,999 |
| 2024-05-14 | 15,700.00 | 16,150.00 | 14,810.00 | 15,080.00 | 15,080.00 | 65,330 |
| 2024-05-13 | 15,970.00 | 16,130.00 | 15,700.00 | 15,850.00 | 15,850.00 | 15,043 |
| 2024-05-10 | 16,050.00 | 16,350.00 | 15,800.00 | 16,010.00 | 16,010.00 | 33,613 |
| 2024-05-09 | 15,660.00 | 16,170.00 | 15,650.00 | 16,090.00 | 16,090.00 | 39,455 |
| 2024-05-08 | 15,750.00 | 15,750.00 | 15,250.00 | 15,660.00 | 15,660.00 | 18,855 |
| 2024-05-07 | 15,550.00 | 15,910.00 | 15,400.00 | 15,560.00 | 15,560.00 | 22,181 |
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.