HLB Pep Co., Ltd. historical data

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

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

← NewerPage 16 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.