HLB Pep Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	24,905.83	24,905.83	24,002.26	24,642.97	14,581.64	26,912
2023-08-04	24,971.55	25,628.69	24,626.55	24,955.12	14,766.34	29,878
2023-08-03	25,250.83	25,300.12	24,642.97	25,020.83	14,805.23	14,719
2023-08-02	25,677.98	25,677.98	24,905.83	25,250.83	14,941.32	27,447
2023-08-01	25,677.98	26,318.70	24,527.98	25,891.55	15,320.45	56,596
2023-07-31	25,382.26	26,121.55	24,889.40	25,776.55	15,252.40	48,276
2023-07-28	23,920.11	25,300.12	23,460.11	25,135.83	14,873.27	63,763
2023-07-27	24,215.83	24,297.97	23,295.82	24,051.54	14,231.68	23,806
2023-07-26	25,990.12	26,285.84	23,016.54	24,215.83	14,328.89	113,798
2023-07-25	26,006.55	26,006.55	24,659.40	25,677.98	15,194.07	56,870
2023-07-24	25,464.41	26,318.70	25,020.83	26,252.98	15,534.31	50,658
2023-07-21	25,595.84	25,792.98	24,659.40	25,792.98	15,262.12	55,680
2023-07-20	25,825.84	25,858.69	25,332.98	25,562.98	15,126.02	24,796
2023-07-19	26,712.99	26,778.70	25,464.41	25,842.27	15,291.28	14,387
2023-07-18	26,680.13	26,680.13	25,595.84	25,940.84	15,349.61	16,675
2023-07-17	25,645.12	26,285.84	25,447.98	26,236.55	15,524.59	36,003
2023-07-14	25,858.69	25,990.12	24,955.12	25,628.69	15,164.91	20,773
2023-07-13	26,285.84	26,367.98	25,300.12	25,875.12	15,310.72	30,876
2023-07-12	26,187.27	26,696.56	25,858.69	26,285.84	15,553.75	29,742
2023-07-11	25,497.26	26,597.98	25,497.26	26,285.84	15,553.75	54,984
2023-07-10	24,642.97	26,367.98	24,642.97	25,562.98	15,126.02	46,625
2023-07-07	24,150.11	25,102.98	24,150.11	24,495.12	14,494.15	7,687
2023-07-06	26,285.84	26,285.84	24,067.97	24,478.69	14,484.43	38,526
2023-07-05	24,872.98	26,893.70	24,872.98	25,924.41	15,339.89	29,218
2023-07-04	24,577.26	25,447.98	24,035.12	25,102.98	14,853.83	36,056
2023-07-03	26,318.70	26,614.41	24,577.26	24,577.26	14,542.76	37,071
2023-06-30	26,285.84	26,745.84	25,464.41	26,285.84	15,553.75	29,190
2023-06-29	25,842.27	26,285.84	24,938.69	26,285.84	15,553.75	62,250
2023-06-28	26,942.99	26,942.99	24,987.98	26,121.55	15,456.54	69,746
2023-06-27	28,733.71	28,733.71	25,940.84	26,696.56	15,796.78	103,228
2023-06-26	27,715.13	29,062.28	27,353.70	28,733.71	17,002.20	115,107
2023-06-23	26,285.84	27,764.42	26,285.84	27,715.13	16,399.49	64,472
2023-06-22	26,515.84	27,271.56	26,220.13	26,417.27	15,631.52	40,434
2023-06-21	25,661.55	26,614.41	25,661.55	26,515.84	15,689.85	68,034
2023-06-20	24,971.55	26,252.98	23,755.83	25,661.55	15,184.35	107,699
2023-06-19	25,283.69	25,283.69	24,478.69	24,642.97	14,581.64	55,451
2023-06-16	24,462.26	24,872.98	24,199.40	24,544.40	14,523.32	41,413
2023-06-15	24,478.69	24,807.26	24,051.54	24,462.26	14,474.71	20,347
2023-06-14	23,969.40	25,382.26	23,542.25	24,478.69	14,484.43	23,697
2023-06-13	24,100.83	24,429.40	24,100.83	24,347.26	14,406.66	17,540
2023-06-12	25,053.69	25,464.41	23,657.26	24,100.83	14,260.85	33,889
2023-06-09	22,687.97	25,562.98	22,687.97	24,889.40	14,727.46	120,679
2023-06-08	23,657.26	23,657.26	21,357.24	22,687.97	13,424.83	80,813
2023-06-07	24,445.83	24,675.83	23,180.83	23,706.54	14,027.54	43,399
2023-06-05	24,692.26	26,942.99	24,002.26	24,445.83	14,464.99	49,799
2023-06-02	24,692.26	24,790.83	24,314.40	24,577.26	14,542.76	28,737
2023-06-01	24,527.98	25,053.69	24,330.83	24,692.26	14,610.81	26,728
2023-05-31	23,985.83	25,020.83	23,952.97	24,642.97	14,581.64	48,298
2023-05-30	24,314.40	24,823.69	23,706.54	24,150.11	14,290.01	43,728
2023-05-26	24,412.97	24,642.97	23,854.40	24,429.40	14,455.27	53,130
2023-05-25	24,265.12	24,807.26	24,084.40	24,412.97	14,445.55	25,846
2023-05-24	23,525.83	25,283.69	23,525.83	24,265.12	14,358.06	82,266
2023-05-23	23,246.54	24,642.97	23,180.83	23,739.40	14,046.98	50,667
2023-05-22	25,447.98	25,645.12	22,868.68	23,657.26	13,998.38	74,350
2023-05-19	23,821.54	24,314.40	23,312.25	23,575.11	13,949.77	32,024
2023-05-18	23,262.97	24,133.69	22,704.39	23,821.54	14,095.59	36,857
2023-05-17	22,819.40	23,230.11	22,572.97	22,835.82	13,512.32	53,009
2023-05-16	23,772.26	24,035.12	22,014.39	22,819.40	13,502.60	56,006
2023-05-15	24,314.40	24,314.40	22,967.25	23,903.69	14,144.19	37,162
2023-05-12	25,135.83	25,135.83	23,098.68	23,969.40	14,183.08	80,183

← NewerPage 14 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.