HLB Pep Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 23,010.00 | 23,777.00 | 22,659.00 | 22,880.00 | 17,600.00 | 101,629 |
| 2024-02-01 | 23,387.00 | 23,595.00 | 22,581.00 | 22,854.00 | 17,580.00 | 67,106 |
| 2024-01-31 | 23,842.00 | 24,700.00 | 22,425.00 | 23,088.00 | 17,760.00 | 134,393 |
| 2024-01-30 | 23,270.00 | 24,050.00 | 22,672.00 | 23,881.00 | 18,370.00 | 70,119 |
| 2024-01-29 | 23,205.00 | 23,361.00 | 22,360.00 | 23,010.00 | 17,700.00 | 81,432 |
| 2024-01-26 | 21,918.00 | 23,400.00 | 21,814.00 | 23,400.00 | 18,000.00 | 113,974 |
| 2024-01-25 | 21,892.00 | 22,334.00 | 21,619.00 | 21,970.00 | 16,900.00 | 62,211 |
| 2024-01-24 | 21,840.00 | 22,243.00 | 21,437.00 | 21,957.00 | 16,890.00 | 72,949 |
| 2024-01-23 | 21,541.00 | 22,035.00 | 20,865.00 | 21,814.00 | 16,780.00 | 60,879 |
| 2024-01-22 | 21,840.00 | 21,983.00 | 21,385.00 | 21,723.00 | 16,710.00 | 46,365 |
| 2024-01-19 | 21,749.00 | 22,087.00 | 20,553.00 | 21,541.00 | 16,570.00 | 60,592 |
| 2024-01-18 | 22,100.00 | 22,100.00 | 21,086.00 | 21,749.00 | 16,730.00 | 40,310 |
| 2024-01-17 | 22,256.00 | 22,620.00 | 21,580.00 | 21,827.00 | 16,790.00 | 30,818 |
| 2024-01-16 | 22,113.00 | 22,321.00 | 21,385.00 | 22,035.00 | 16,950.00 | 39,671 |
| 2024-01-15 | 22,061.00 | 22,243.00 | 21,645.00 | 22,022.00 | 16,940.00 | 28,923 |
| 2024-01-12 | 21,970.00 | 22,360.00 | 21,073.00 | 22,035.00 | 16,950.00 | 101,103 |
| 2024-01-11 | 21,320.00 | 22,217.00 | 20,826.00 | 21,970.00 | 16,900.00 | 81,597 |
| 2024-01-10 | 21,450.00 | 21,450.00 | 20,592.00 | 21,320.00 | 16,400.00 | 59,865 |
| 2024-01-09 | 19,903.00 | 21,008.00 | 19,903.00 | 20,995.00 | 16,150.00 | 132,900 |
| 2024-01-08 | 19,682.00 | 19,994.00 | 19,305.00 | 19,903.00 | 15,310.00 | 59,368 |
| 2024-01-05 | 19,890.00 | 20,514.00 | 18,785.00 | 19,682.00 | 15,140.00 | 58,239 |
| 2024-01-04 | 18,539.10 | 19,082.51 | 18,033.60 | 18,956.13 | 14,581.64 | 90,481 |
| 2024-01-03 | 18,172.61 | 18,892.95 | 18,134.70 | 18,539.10 | 14,260.85 | 67,038 |
| 2024-01-02 | 24,051.54 | 24,971.55 | 23,016.54 | 23,624.40 | 13,978.93 | 121,022 |
| 2023-12-28 | 23,690.11 | 24,248.69 | 23,246.54 | 24,150.11 | 14,290.01 | 66,111 |
| 2023-12-27 | 23,575.11 | 23,821.54 | 22,786.54 | 23,164.40 | 13,706.74 | 65,521 |
| 2023-12-26 | 24,051.54 | 24,084.40 | 23,197.25 | 23,410.83 | 13,852.56 | 48,039 |
| 2023-12-22 | 24,232.26 | 24,527.98 | 23,837.97 | 24,445.83 | 14,464.99 | 19,439 |
| 2023-12-21 | 24,807.26 | 24,807.26 | 23,805.11 | 24,380.12 | 14,426.10 | 34,764 |
| 2023-12-20 | 24,610.12 | 24,626.55 | 23,509.40 | 24,412.97 | 14,445.55 | 90,059 |
| 2023-12-19 | 24,478.69 | 24,642.97 | 23,739.40 | 23,903.69 | 14,144.19 | 42,573 |
| 2023-12-18 | 23,657.26 | 24,265.12 | 23,460.11 | 24,248.69 | 14,348.34 | 24,742 |
| 2023-12-15 | 23,821.54 | 24,051.54 | 23,657.26 | 24,018.69 | 14,212.24 | 21,211 |
| 2023-12-14 | 23,887.26 | 24,166.54 | 23,640.83 | 23,985.83 | 14,192.80 | 12,552 |
| 2023-12-13 | 23,624.40 | 23,920.11 | 23,147.97 | 23,887.26 | 14,134.47 | 24,904 |
| 2023-12-12 | 23,706.54 | 23,706.54 | 23,082.25 | 23,394.40 | 13,842.84 | 16,741 |
| 2023-12-11 | 23,558.68 | 23,837.97 | 22,967.25 | 23,328.68 | 13,803.95 | 35,020 |
| 2023-12-08 | 24,626.55 | 24,626.55 | 23,788.68 | 24,396.54 | 14,435.83 | 15,840 |
| 2023-12-07 | 24,955.12 | 24,955.12 | 23,657.26 | 23,969.40 | 14,183.08 | 16,852 |
| 2023-12-06 | 24,347.26 | 24,593.69 | 23,328.68 | 24,478.69 | 14,484.43 | 26,897 |
| 2023-12-05 | 23,805.11 | 24,675.83 | 23,345.11 | 24,248.69 | 14,348.34 | 48,450 |
| 2023-12-04 | 24,117.26 | 24,150.11 | 23,131.54 | 23,591.54 | 13,959.49 | 13,689 |
| 2023-12-01 | 23,443.68 | 23,969.40 | 23,246.54 | 23,887.26 | 14,134.47 | 16,945 |
| 2023-11-30 | 23,673.69 | 23,903.69 | 23,115.11 | 23,476.54 | 13,891.44 | 13,184 |
| 2023-11-29 | 23,887.26 | 24,281.55 | 23,164.40 | 23,657.26 | 13,998.38 | 22,166 |
| 2023-11-28 | 23,805.11 | 24,314.40 | 23,213.68 | 23,887.26 | 14,134.47 | 29,513 |
| 2023-11-27 | 24,150.11 | 24,593.69 | 23,098.68 | 23,805.11 | 14,085.87 | 37,222 |
| 2023-11-24 | 25,382.26 | 26,548.70 | 23,575.11 | 24,150.11 | 14,290.01 | 138,579 |
| 2023-11-23 | 24,955.12 | 25,645.12 | 24,297.97 | 25,382.26 | 15,019.09 | 73,873 |
| 2023-11-22 | 24,774.40 | 25,513.69 | 24,478.69 | 24,856.55 | 14,708.02 | 58,978 |
| 2023-11-21 | 24,297.97 | 24,840.12 | 24,100.83 | 24,774.40 | 14,659.41 | 51,714 |
| 2023-11-20 | 23,427.26 | 24,642.97 | 23,345.11 | 24,297.97 | 14,377.50 | 26,603 |
| 2023-11-17 | 23,197.25 | 24,232.26 | 22,342.96 | 23,920.11 | 14,153.91 | 49,912 |
| 2023-11-16 | 24,215.83 | 24,215.83 | 23,049.40 | 23,558.68 | 13,940.05 | 15,679 |
| 2023-11-15 | 25,464.41 | 25,464.41 | 23,739.40 | 24,215.83 | 14,328.89 | 13,299 |
| 2023-11-14 | 25,382.26 | 26,121.55 | 23,394.40 | 24,462.26 | 14,474.71 | 42,901 |
| 2023-11-13 | 25,431.55 | 26,433.70 | 24,987.98 | 25,415.12 | 15,038.53 | 43,955 |
| 2023-11-10 | 24,971.55 | 26,302.27 | 24,840.12 | 25,497.26 | 15,087.14 | 76,254 |
| 2023-11-09 | 24,725.12 | 25,464.41 | 23,821.54 | 24,840.12 | 14,698.29 | 49,683 |
| 2023-11-08 | 24,955.12 | 25,070.12 | 24,150.11 | 24,922.26 | 14,746.90 | 26,742 |
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.