HLB Pep Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 23,673.69 | 24,642.97 | 23,657.26 | 24,527.98 | 14,513.59 | 86,064 |
| 2023-05-10 | 23,985.83 | 24,051.54 | 22,293.68 | 23,657.26 | 13,998.38 | 66,455 |
| 2023-05-09 | 23,164.40 | 24,396.54 | 21,669.39 | 23,985.83 | 14,192.80 | 154,944 |
| 2023-05-08 | 26,417.27 | 26,417.27 | 22,901.54 | 23,985.83 | 14,192.80 | 116,681 |
| 2023-05-04 | 25,300.12 | 25,513.69 | 24,314.40 | 25,513.69 | 15,096.86 | 88,236 |
| 2023-05-03 | 23,082.25 | 24,807.26 | 23,082.25 | 24,265.12 | 14,358.06 | 100,076 |
| 2023-05-02 | 23,000.11 | 23,476.54 | 22,638.68 | 23,115.11 | 13,677.58 | 125,125 |
| 2023-04-28 | 19,418.66 | 23,558.68 | 18,630.09 | 23,000.11 | 13,609.53 | 603,789 |
| 2023-04-27 | 19,057.23 | 19,451.52 | 17,414.37 | 19,205.09 | 11,363.96 | 75,267 |
| 2023-04-26 | 16,560.08 | 20,420.81 | 16,543.65 | 18,892.95 | 11,179.26 | 302,340 |
| 2023-04-25 | 16,494.36 | 16,724.37 | 16,264.36 | 16,675.08 | 9,866.91 | 32,724 |
| 2023-04-24 | 16,592.94 | 16,675.08 | 16,264.36 | 16,412.22 | 9,711.37 | 30,251 |
| 2023-04-21 | 16,428.65 | 17,003.65 | 16,362.93 | 16,379.36 | 9,691.93 | 38,226 |
| 2023-04-20 | 16,592.94 | 17,135.08 | 16,247.93 | 16,609.36 | 9,828.03 | 59,972 |
| 2023-04-19 | 15,212.93 | 17,480.08 | 15,163.64 | 16,675.08 | 9,866.91 | 160,693 |
| 2023-04-18 | 14,950.07 | 15,278.64 | 14,785.79 | 15,212.93 | 9,001.73 | 13,053 |
| 2023-04-17 | 14,358.64 | 15,344.36 | 14,358.64 | 14,950.07 | 8,846.20 | 95,896 |
| 2023-04-14 | 13,159.35 | 14,358.64 | 13,159.35 | 14,227.21 | 8,418.47 | 79,752 |
| 2023-04-13 | 12,995.06 | 13,389.35 | 12,995.06 | 13,307.21 | 7,874.09 | 10,641 |
| 2023-04-12 | 12,748.63 | 13,307.21 | 12,748.63 | 12,995.06 | 7,689.39 | 55,612 |
| 2023-04-11 | 12,896.49 | 12,929.35 | 12,354.34 | 12,535.06 | 7,417.20 | 21,325 |
| 2023-04-10 | 13,126.49 | 13,126.49 | 12,518.63 | 13,027.92 | 7,708.83 | 28,364 |
| 2023-04-07 | 12,107.92 | 12,945.78 | 12,107.92 | 12,814.35 | 7,582.45 | 58,253 |
| 2023-04-06 | 11,845.06 | 12,288.63 | 11,762.91 | 12,222.92 | 7,232.49 | 23,064 |
| 2023-04-05 | 11,746.48 | 12,058.63 | 11,615.06 | 11,910.77 | 7,047.79 | 10,603 |
| 2023-04-04 | 11,417.91 | 11,943.63 | 11,155.05 | 11,927.20 | 7,057.51 | 16,781 |
| 2023-04-03 | 11,500.05 | 11,532.91 | 10,941.48 | 11,434.34 | 6,765.88 | 2,264 |
| 2023-03-31 | 11,368.63 | 11,500.05 | 11,352.20 | 11,450.77 | 6,775.60 | 5,345 |
| 2023-03-30 | 11,417.91 | 11,500.05 | 11,187.91 | 11,500.05 | 6,804.77 | 5,446 |
| 2023-03-29 | 11,237.20 | 11,615.06 | 11,138.62 | 11,417.91 | 6,756.16 | 4,472 |
| 2023-03-28 | 11,204.34 | 11,631.48 | 11,089.34 | 11,138.62 | 6,590.90 | 7,319 |
| 2023-03-27 | 10,941.48 | 11,417.91 | 10,842.91 | 11,105.77 | 6,571.46 | 8,843 |
| 2023-03-24 | 10,859.34 | 11,007.20 | 10,842.91 | 10,842.91 | 6,415.92 | 8,814 |
| 2023-03-23 | 10,908.62 | 11,401.48 | 10,695.05 | 10,859.34 | 6,425.64 | 27,192 |
| 2023-03-22 | 11,401.48 | 11,549.34 | 11,040.05 | 11,237.20 | 6,649.23 | 5,579 |
| 2023-03-21 | 11,549.34 | 11,565.77 | 11,270.05 | 11,417.91 | 6,756.16 | 5,960 |
| 2023-03-20 | 11,368.63 | 11,960.06 | 11,253.63 | 11,549.34 | 6,833.93 | 2,862 |
| 2023-03-17 | 11,385.05 | 11,483.63 | 11,171.48 | 11,417.91 | 6,756.16 | 10,513 |
| 2023-03-16 | 11,615.06 | 11,615.06 | 11,319.34 | 11,500.05 | 6,804.77 | 3,580 |
| 2023-03-15 | 11,664.34 | 11,713.63 | 11,467.20 | 11,713.63 | 6,931.14 | 9,770 |
| 2023-03-14 | 11,746.48 | 11,828.63 | 11,450.77 | 11,664.34 | 6,901.98 | 8,889 |
| 2023-03-13 | 11,992.91 | 12,124.34 | 11,417.91 | 11,943.63 | 7,067.24 | 19,284 |
| 2023-03-10 | 12,107.92 | 12,190.06 | 12,042.20 | 12,157.20 | 7,193.61 | 4,875 |
| 2023-03-09 | 12,140.77 | 12,255.77 | 12,075.06 | 12,239.34 | 7,242.22 | 5,460 |
| 2023-03-08 | 12,436.49 | 12,436.49 | 12,075.06 | 12,272.20 | 7,261.66 | 8,926 |
| 2023-03-07 | 12,633.63 | 12,650.06 | 12,058.63 | 12,469.35 | 7,378.31 | 14,147 |
| 2023-03-06 | 12,288.63 | 13,290.78 | 12,239.34 | 12,633.63 | 7,475.52 | 19,421 |
| 2023-03-03 | 12,387.20 | 12,567.92 | 11,992.91 | 12,387.20 | 7,329.71 | 4,630 |
| 2023-03-02 | 12,058.63 | 12,650.06 | 11,976.49 | 12,387.20 | 7,329.71 | 16,175 |
| 2023-02-28 | 12,009.34 | 12,075.06 | 11,746.48 | 12,058.63 | 7,135.28 | 3,266 |
| 2023-02-27 | 12,157.20 | 12,255.77 | 12,025.77 | 12,107.92 | 7,164.45 | 2,730 |
| 2023-02-24 | 12,157.20 | 12,321.49 | 11,992.91 | 12,255.77 | 7,251.94 | 6,863 |
| 2023-02-23 | 12,206.49 | 12,206.49 | 11,976.49 | 12,091.49 | 7,154.73 | 6,584 |
| 2023-02-22 | 12,075.06 | 12,321.49 | 12,009.34 | 12,272.20 | 7,261.66 | 5,875 |
| 2023-02-21 | 12,173.63 | 12,321.49 | 11,976.49 | 12,206.49 | 7,222.77 | 3,835 |
| 2023-02-20 | 12,042.20 | 12,124.34 | 11,828.63 | 12,107.92 | 7,164.45 | 3,257 |
| 2023-02-17 | 12,107.92 | 12,222.92 | 11,828.63 | 12,075.06 | 7,145.00 | 10 |
| 2023-02-16 | 12,025.77 | 12,469.35 | 12,025.77 | 12,222.92 | 7,232.49 | 3,017 |
| 2023-02-15 | 12,321.49 | 12,321.49 | 11,992.91 | 12,190.06 | 7,213.05 | 17,230 |
| 2023-02-14 | 12,206.49 | 12,321.49 | 12,140.77 | 12,305.06 | 7,281.10 | 11,826 |
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.