HLB Pep Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 12,452.92 | 12,452.92 | 12,075.06 | 12,305.06 | 7,281.10 | 72 |
| 2023-02-10 | 12,321.49 | 12,485.77 | 12,107.92 | 12,469.35 | 7,378.31 | 21,723 |
| 2023-02-09 | 12,288.63 | 12,584.35 | 12,157.20 | 12,157.20 | 7,193.61 | 294 |
| 2023-02-08 | 12,305.06 | 12,485.77 | 12,190.06 | 12,387.20 | 7,329.71 | 4,903 |
| 2023-02-07 | 12,190.06 | 12,485.77 | 12,157.20 | 12,305.06 | 7,281.10 | 26 |
| 2023-02-06 | 12,403.63 | 12,403.63 | 12,239.34 | 12,255.77 | 7,251.94 | 8,132 |
| 2023-02-03 | 12,650.06 | 12,650.06 | 12,370.77 | 12,469.35 | 7,378.31 | 2,349 |
| 2023-02-02 | 12,387.20 | 12,732.20 | 12,387.20 | 12,518.63 | 7,407.47 | 8,719 |
| 2023-02-01 | 12,222.92 | 12,485.77 | 12,140.77 | 12,485.77 | 7,388.03 | 8,152 |
| 2023-01-31 | 12,305.06 | 12,518.63 | 12,173.63 | 12,239.34 | 7,242.22 | 8,059 |
| 2023-01-30 | 12,058.63 | 12,485.77 | 11,894.34 | 12,354.34 | 7,310.26 | 231 |
| 2023-01-27 | 12,124.34 | 12,190.06 | 11,861.49 | 12,107.92 | 7,164.45 | 10,002 |
| 2023-01-26 | 11,828.63 | 12,190.06 | 11,762.91 | 12,140.77 | 7,183.89 | 9,642 |
| 2023-01-25 | 12,321.49 | 12,321.49 | 11,516.48 | 11,828.63 | 6,999.19 | 3 |
| 2023-01-20 | 12,354.34 | 12,387.20 | 12,173.63 | 12,337.92 | 7,300.54 | 1,446 |
| 2023-01-19 | 12,255.77 | 12,485.77 | 12,124.34 | 12,354.34 | 7,310.26 | 2,053 |
| 2023-01-18 | 12,288.63 | 12,354.34 | 12,222.92 | 12,337.92 | 7,300.54 | 3,109 |
| 2023-01-17 | 12,469.35 | 12,633.63 | 12,140.77 | 12,354.34 | 7,310.26 | 3,248 |
| 2023-01-16 | 12,305.06 | 12,452.92 | 12,107.92 | 12,436.49 | 7,358.87 | 3,915 |
| 2023-01-13 | 12,403.63 | 12,650.06 | 12,107.92 | 12,124.34 | 7,174.17 | 3,392 |
| 2023-01-12 | 12,387.20 | 12,485.77 | 12,206.49 | 12,403.63 | 7,339.43 | 2,771 |
| 2023-01-11 | 12,305.06 | 12,814.35 | 12,173.63 | 12,354.34 | 7,310.26 | 3,802 |
| 2023-01-10 | 12,009.34 | 12,321.49 | 11,992.91 | 12,222.92 | 7,232.49 | 4,769 |
| 2023-01-09 | 11,992.91 | 12,288.63 | 11,960.06 | 12,025.77 | 7,115.84 | 5,128 |
| 2023-01-06 | 11,812.20 | 12,075.06 | 11,812.20 | 11,960.06 | 7,076.96 | 2,822 |
| 2023-01-05 | 11,812.20 | 12,091.49 | 11,779.34 | 11,828.63 | 6,999.19 | 2,610 |
| 2023-01-04 | 11,713.63 | 11,845.06 | 11,664.34 | 11,828.63 | 6,999.19 | 5,711 |
| 2023-01-03 | 11,779.34 | 11,845.06 | 11,385.05 | 11,828.63 | 6,999.19 | 6,544 |
| 2023-01-02 | 12,091.49 | 12,190.06 | 11,828.63 | 11,828.63 | 6,999.19 | 4,500 |
| 2022-12-29 | 12,255.77 | 12,962.21 | 11,960.06 | 12,173.63 | 7,203.33 | 15,933 |
| 2022-12-28 | 12,567.92 | 12,666.49 | 12,272.20 | 12,403.63 | 7,339.43 | 13,417 |
| 2022-12-27 | 12,765.06 | 13,011.49 | 12,567.92 | 12,666.49 | 7,494.96 | 17,765 |
| 2022-12-26 | 12,190.06 | 13,093.63 | 12,173.63 | 12,847.20 | 7,601.90 | 42,994 |
| 2022-12-23 | 12,206.49 | 12,436.49 | 12,009.34 | 12,337.92 | 7,300.54 | 12,423 |
| 2022-12-22 | 12,140.77 | 12,222.92 | 11,828.63 | 12,206.49 | 7,222.77 | 8,950 |
| 2022-12-21 | 12,157.20 | 12,485.77 | 11,877.91 | 12,124.34 | 7,174.17 | 4,837 |
| 2022-12-20 | 12,403.63 | 12,584.35 | 12,009.34 | 12,206.49 | 7,222.77 | 7,869 |
| 2022-12-19 | 12,518.63 | 12,633.63 | 12,157.20 | 12,485.77 | 7,388.03 | 7,633 |
| 2022-12-16 | 12,567.92 | 12,814.35 | 12,075.06 | 12,633.63 | 7,475.52 | 6,744 |
| 2022-12-15 | 12,617.20 | 12,781.49 | 12,288.63 | 12,682.92 | 7,504.69 | 15,608 |
| 2022-12-14 | 12,551.49 | 12,814.35 | 12,321.49 | 12,748.63 | 7,543.57 | 20,416 |
| 2022-12-13 | 12,107.92 | 13,586.49 | 12,058.63 | 12,535.06 | 7,417.20 | 193,844 |
| 2022-12-12 | 12,042.20 | 12,452.92 | 11,910.77 | 12,157.20 | 7,193.61 | 13,807 |
| 2022-12-09 | 11,779.34 | 12,124.34 | 11,664.34 | 12,042.20 | 7,125.56 | 18,529 |
| 2022-12-08 | 12,584.35 | 12,584.35 | 11,664.34 | 11,697.20 | 6,921.42 | 51,801 |
| 2022-12-07 | 13,142.92 | 13,142.92 | 12,337.92 | 12,452.92 | 7,368.59 | 49,770 |
| 2022-12-06 | 12,699.35 | 16,182.22 | 12,699.35 | 13,142.92 | 7,776.88 | 620,828 |
| 2022-12-05 | 12,945.78 | 13,257.92 | 12,600.77 | 12,715.78 | 7,524.13 | 29,641 |
| 2022-12-02 | 13,175.78 | 13,241.49 | 12,814.35 | 13,175.78 | 7,796.32 | 10,118 |
| 2022-12-01 | 13,126.49 | 13,274.35 | 13,027.92 | 13,175.78 | 7,796.32 | 5,222 |
| 2022-11-30 | 13,110.06 | 13,241.49 | 12,912.92 | 13,225.06 | 7,825.48 | 3,710 |
| 2022-11-29 | 12,781.49 | 13,257.92 | 12,765.06 | 13,241.49 | 7,835.20 | 1,933 |
| 2022-11-28 | 13,159.35 | 13,208.63 | 12,814.35 | 12,912.92 | 7,640.78 | 4,677 |
| 2022-11-25 | 13,208.63 | 13,372.92 | 12,945.78 | 13,307.21 | 7,874.09 | 3,532 |
| 2022-11-24 | 12,748.63 | 13,372.92 | 12,732.20 | 13,356.49 | 7,903.25 | 3,367 |
| 2022-11-23 | 12,896.49 | 12,912.92 | 12,387.20 | 12,863.63 | 7,611.62 | 4,453 |
| 2022-11-22 | 13,011.49 | 13,027.92 | 12,765.06 | 12,945.78 | 7,660.22 | 2,578 |
| 2022-11-21 | 13,060.78 | 13,159.35 | 12,765.06 | 13,142.92 | 7,776.88 | 4,192 |
| 2022-11-18 | 13,159.35 | 13,257.92 | 12,814.35 | 13,192.21 | 7,806.04 | 3,418 |
| 2022-11-17 | 13,142.92 | 13,389.35 | 12,666.49 | 13,257.92 | 7,844.92 | 10,452 |
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.