HLB Pep Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 15,200.00 | 15,370.00 | 15,080.00 | 15,300.00 | 15,300.00 | 12,716 |
| 2024-05-02 | 15,190.00 | 15,540.00 | 14,850.00 | 15,300.00 | 15,300.00 | 27,703 |
| 2024-04-30 | 15,250.00 | 15,360.00 | 14,950.00 | 15,120.00 | 15,120.00 | 32,977 |
| 2024-04-29 | 15,310.00 | 15,500.00 | 14,940.00 | 15,330.00 | 15,330.00 | 21,956 |
| 2024-04-26 | 14,860.00 | 15,470.00 | 14,860.00 | 15,310.00 | 15,310.00 | 27,289 |
| 2024-04-25 | 14,730.00 | 14,900.00 | 14,000.00 | 14,860.00 | 14,860.00 | 25,700 |
| 2024-04-24 | 14,350.00 | 15,000.00 | 13,940.00 | 14,230.00 | 14,230.00 | 19,735 |
| 2024-04-23 | 14,340.00 | 14,470.00 | 13,920.00 | 14,350.00 | 14,350.00 | 25,593 |
| 2024-04-22 | 14,240.00 | 14,700.00 | 13,800.00 | 14,340.00 | 14,340.00 | 27,786 |
| 2024-04-19 | 14,390.00 | 14,990.00 | 13,990.00 | 14,000.00 | 14,000.00 | 43,932 |
| 2024-04-18 | 14,350.00 | 14,750.00 | 14,100.00 | 14,390.00 | 14,390.00 | 21,472 |
| 2024-04-17 | 14,570.00 | 14,570.00 | 13,980.00 | 14,350.00 | 14,350.00 | 14,174 |
| 2024-04-16 | 14,200.00 | 15,000.00 | 13,240.00 | 14,250.00 | 14,250.00 | 58,449 |
| 2024-04-15 | 15,130.00 | 15,290.00 | 14,250.00 | 14,250.00 | 14,250.00 | 39,890 |
| 2024-04-12 | 15,690.00 | 16,500.00 | 14,910.00 | 15,130.00 | 15,130.00 | 67,444 |
| 2024-04-11 | 16,010.00 | 16,130.00 | 14,910.00 | 15,690.00 | 15,690.00 | 50,191 |
| 2024-04-09 | 16,010.00 | 16,490.00 | 15,820.00 | 16,010.00 | 16,010.00 | 30,763 |
| 2024-04-08 | 15,820.00 | 16,230.00 | 15,820.00 | 16,010.00 | 16,010.00 | 20,076 |
| 2024-04-05 | 16,210.00 | 16,950.00 | 15,890.00 | 16,000.00 | 16,000.00 | 28,726 |
| 2024-04-04 | 16,850.00 | 16,850.00 | 15,800.00 | 16,210.00 | 16,210.00 | 15,773 |
| 2024-04-03 | 16,960.00 | 16,960.00 | 16,260.00 | 16,300.00 | 16,300.00 | 19,655 |
| 2024-04-02 | 16,290.00 | 16,890.00 | 16,290.00 | 16,630.00 | 16,630.00 | 30,659 |
| 2024-04-01 | 16,770.00 | 16,800.00 | 16,040.00 | 16,480.00 | 16,480.00 | 26,983 |
| 2024-03-29 | 16,930.00 | 17,450.00 | 16,660.00 | 16,770.00 | 16,770.00 | 28,499 |
| 2024-03-28 | 16,610.00 | 17,080.00 | 16,590.00 | 16,930.00 | 16,930.00 | 17,040 |
| 2024-03-27 | 16,910.00 | 17,050.00 | 16,340.00 | 17,000.00 | 17,000.00 | 54,755 |
| 2024-03-26 | 16,810.00 | 17,010.00 | 16,150.00 | 16,900.00 | 16,900.00 | 52,312 |
| 2024-03-25 | 16,250.00 | 16,770.00 | 16,080.00 | 16,710.00 | 16,710.00 | 64,781 |
| 2024-03-22 | 16,500.00 | 16,700.00 | 15,930.00 | 16,250.00 | 16,250.00 | 49,078 |
| 2024-03-21 | 15,210.00 | 16,330.00 | 15,050.00 | 16,170.00 | 16,170.00 | 57,650 |
| 2024-03-20 | 14,400.00 | 15,210.00 | 14,160.00 | 15,210.00 | 15,210.00 | 48,506 |
| 2024-03-19 | 14,940.00 | 15,010.00 | 14,360.00 | 14,700.00 | 14,700.00 | 63,149 |
| 2024-03-18 | 14,760.00 | 15,170.00 | 14,410.00 | 14,940.00 | 14,940.00 | 70,138 |
| 2024-03-15 | 14,280.00 | 14,890.00 | 14,210.00 | 14,500.00 | 14,500.00 | 37,777 |
| 2024-03-14 | 14,910.00 | 15,020.00 | 14,110.00 | 14,280.00 | 14,280.00 | 58,362 |
| 2024-03-13 | 15,470.00 | 15,470.00 | 14,930.00 | 15,060.00 | 15,060.00 | 33,809 |
| 2024-03-12 | 16,000.00 | 16,000.00 | 14,720.00 | 15,300.00 | 15,300.00 | 54,784 |
| 2024-03-11 | 15,250.00 | 15,630.00 | 14,930.00 | 15,600.00 | 15,600.00 | 41,464 |
| 2024-03-08 | 16,110.00 | 16,470.00 | 15,360.00 | 15,360.00 | 15,360.00 | 31,582 |
| 2024-03-07 | 16,330.00 | 16,960.00 | 15,930.00 | 16,110.00 | 16,110.00 | 37,300 |
| 2024-03-06 | 16,380.00 | 17,000.00 | 16,020.00 | 16,540.00 | 16,540.00 | 67,534 |
| 2024-03-05 | 15,020.00 | 16,590.00 | 14,730.00 | 16,540.00 | 16,540.00 | 84,446 |
| 2024-03-04 | 17,200.00 | 17,200.00 | 15,090.00 | 15,160.00 | 15,160.00 | 84,439 |
| 2024-02-29 | 17,300.00 | 17,300.00 | 16,490.00 | 16,870.00 | 16,870.00 | 94,690 |
| 2024-02-28 | 17,110.00 | 17,350.00 | 16,720.00 | 17,080.00 | 17,080.00 | 60,054 |
| 2024-02-27 | 22,191.00 | 22,451.00 | 21,411.00 | 22,204.00 | 17,080.00 | 40,033 |
| 2024-02-26 | 22,360.00 | 22,568.00 | 21,762.00 | 22,178.00 | 17,060.00 | 65,680 |
| 2024-02-23 | 21,736.00 | 22,620.00 | 21,385.00 | 22,165.00 | 17,050.00 | 40,168 |
| 2024-02-22 | 21,957.00 | 22,308.00 | 21,476.00 | 21,840.00 | 16,800.00 | 50,101 |
| 2024-02-21 | 21,541.00 | 22,594.00 | 21,463.00 | 21,463.00 | 16,510.00 | 62,599 |
| 2024-02-20 | 21,697.00 | 22,152.00 | 21,372.00 | 21,905.00 | 16,850.00 | 63,403 |
| 2024-02-19 | 21,944.00 | 22,230.00 | 21,320.00 | 21,697.00 | 16,690.00 | 34,545 |
| 2024-02-16 | 21,814.00 | 22,204.00 | 20,943.00 | 21,996.00 | 16,920.00 | 27,110 |
| 2024-02-15 | 22,087.00 | 22,087.00 | 21,307.00 | 21,671.00 | 16,670.00 | 24,647 |
| 2024-02-14 | 22,971.00 | 22,971.00 | 20,852.00 | 21,736.00 | 16,720.00 | 41,265 |
| 2024-02-13 | 22,113.00 | 22,113.00 | 21,060.00 | 21,099.00 | 16,230.00 | 48,213 |
| 2024-02-08 | 20,644.00 | 21,411.00 | 20,410.00 | 21,060.00 | 16,200.00 | 60,679 |
| 2024-02-07 | 21,151.00 | 21,398.00 | 20,527.00 | 20,631.00 | 15,870.00 | 23,726 |
| 2024-02-06 | 21,450.00 | 21,970.00 | 20,748.00 | 21,125.00 | 16,250.00 | 46,771 |
| 2024-02-05 | 22,620.00 | 23,270.00 | 21,489.00 | 21,996.00 | 16,920.00 | 73,382 |
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.