HLB Pep Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	24,396.54	24,872.98	23,246.54	24,856.55	14,708.02	26,710
2023-11-06	22,802.97	24,314.40	22,392.25	24,215.83	14,328.89	43,336
2023-11-03	22,474.39	22,622.25	22,080.11	22,425.11	13,269.29	18,440
2023-11-02	20,979.39	22,540.11	20,979.39	22,474.39	13,298.46	30,270
2023-11-01	20,371.53	22,392.25	20,338.67	21,636.53	12,802.68	39,431
2023-10-31	22,687.97	22,687.97	20,552.24	20,568.67	12,170.81	44,827
2023-10-30	22,375.82	23,788.68	22,375.82	22,819.40	13,502.60	23,384
2023-10-27	23,016.54	23,377.97	22,425.11	22,835.82	13,512.32	40,327
2023-10-26	24,412.97	24,412.97	22,671.54	23,607.97	13,969.21	31,880
2023-10-25	25,119.41	25,382.26	24,363.69	24,429.40	14,455.27	24,287
2023-10-24	24,445.83	25,546.55	23,837.97	25,201.55	14,912.16	48,513
2023-10-23	24,182.97	25,628.69	23,952.97	24,363.69	14,416.38	41,942
2023-10-20	24,642.97	25,710.84	23,870.83	25,480.84	15,077.42	57,787
2023-10-19	24,133.69	24,971.55	22,753.68	24,708.69	14,620.53	57,835
2023-10-18	23,854.40	24,035.12	23,328.68	23,657.26	13,998.38	33,819
2023-10-17	23,147.97	24,150.11	23,147.97	23,854.40	14,115.03	24,803
2023-10-16	24,396.54	24,544.40	22,359.39	23,328.68	13,803.95	97,772
2023-10-13	23,640.83	24,232.26	23,049.40	23,361.54	13,823.40	49,771
2023-10-12	26,762.27	26,762.27	23,098.68	23,492.97	13,901.17	177,095
2023-10-11	23,377.97	24,741.55	22,342.96	24,642.97	14,581.64	60,504
2023-10-10	24,642.97	24,675.83	23,082.25	23,394.40	13,842.84	70,674
2023-10-06	23,410.83	24,577.26	23,164.40	23,607.97	13,969.21	33,521
2023-10-05	22,277.25	26,203.70	22,277.25	24,577.26	14,542.76	118,361
2023-10-04	22,310.11	24,527.98	21,603.67	22,277.25	13,181.80	119,913
2023-09-27	20,864.39	22,425.11	20,634.39	22,310.11	13,201.25	105,889
2023-09-26	21,472.25	21,718.68	20,568.67	20,634.39	12,209.70	81,217
2023-09-25	22,178.68	22,983.68	20,880.81	21,225.82	12,559.65	240,330
2023-09-22	29,555.14	29,555.14	27,731.56	27,912.28	16,516.14	84,700
2023-09-21	29,998.71	30,097.29	29,275.85	29,834.43	17,653.51	59,839
2023-09-20	29,686.57	30,015.14	28,536.56	30,015.14	17,760.44	59,329
2023-09-19	28,750.14	29,703.00	27,879.42	29,703.00	17,575.74	69,318
2023-09-18	28,421.57	28,750.14	27,616.56	28,125.85	16,642.51	38,169
2023-09-15	29,358.00	29,358.00	27,928.71	28,421.57	16,817.49	95,436
2023-09-14	30,376.57	30,754.43	28,848.71	29,374.42	17,381.32	108,664
2023-09-13	29,193.71	30,524.43	28,996.57	30,376.57	17,974.30	148,331
2023-09-12	30,557.29	30,853.00	27,879.42	28,996.57	17,157.73	221,333
2023-09-11	31,378.72	31,378.72	29,883.72	30,639.43	18,129.84	152,530
2023-09-08	31,526.58	31,625.15	30,425.86	31,296.58	18,518.69	244,156
2023-09-07	32,397.30	34,500.17	29,259.43	30,770.86	18,207.61	663,449
2023-09-06	31,460.87	32,594.44	30,968.01	32,331.58	19,131.11	529,455
2023-09-05	30,393.00	31,378.72	29,243.00	31,313.01	18,528.41	356,091
2023-09-04	29,965.86	32,840.87	28,635.14	30,393.00	17,984.03	541,730
2023-09-01	36,307.32	38,853.76	27,764.42	29,965.86	17,731.28	2,286,840
2023-08-31	30,393.00	30,885.86	28,667.99	29,900.14	17,692.39	169,605
2023-08-30	29,883.72	32,003.01	29,555.14	30,393.00	17,984.03	119,857
2023-08-29	29,850.86	29,850.86	28,898.00	29,604.43	17,517.41	64,978
2023-08-28	30,179.43	30,721.58	28,257.28	29,292.28	17,332.71	134,034
2023-08-25	26,072.27	30,721.58	26,055.84	30,606.57	18,110.40	306,964
2023-08-24	24,100.83	26,105.12	24,051.54	25,907.98	15,330.17	122,069
2023-08-23	23,805.11	24,067.97	23,361.54	24,067.97	14,241.40	29,004
2023-08-22	24,035.12	24,035.12	23,575.11	23,854.40	14,115.03	20,923
2023-08-21	24,971.55	24,971.55	22,589.39	23,607.97	13,969.21	40,322
2023-08-18	25,530.12	25,760.12	22,835.82	23,312.25	13,794.23	38,612
2023-08-17	23,706.54	23,739.40	22,770.11	23,739.40	14,046.98	49,608
2023-08-16	24,035.12	24,281.55	23,328.68	23,706.54	14,027.54	41,509
2023-08-14	24,544.40	24,642.97	23,509.40	24,297.97	14,377.50	33,964
2023-08-11	25,612.27	25,628.69	24,560.83	24,642.97	14,581.64	24,974
2023-08-10	25,234.41	25,480.84	24,823.69	25,185.12	14,902.44	23,907
2023-08-09	26,022.98	26,121.55	24,692.26	25,332.98	14,989.93	64,399
2023-08-08	24,380.12	25,464.41	24,380.12	24,774.40	14,659.41	52,832

← NewerPage 13 of 21 · 1,229 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.