HLB Pep Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 12,978.63 | 13,389.35 | 12,847.20 | 12,978.63 | 7,679.66 | 4,135 |
| 2022-11-15 | 13,159.35 | 13,274.35 | 12,896.49 | 12,978.63 | 7,679.66 | 4,845 |
| 2022-11-14 | 13,323.63 | 13,389.35 | 12,715.78 | 13,307.21 | 7,874.09 | 4,079 |
| 2022-11-11 | 13,241.49 | 13,389.35 | 13,142.92 | 13,290.78 | 7,864.37 | 1,843 |
| 2022-11-10 | 13,044.35 | 13,389.35 | 13,044.35 | 13,225.06 | 7,825.48 | 4,773 |
| 2022-11-09 | 13,142.92 | 13,537.21 | 12,814.35 | 13,257.92 | 7,844.92 | 4,040 |
| 2022-11-08 | 12,765.06 | 13,307.21 | 12,765.06 | 12,945.78 | 7,660.22 | 4,232 |
| 2022-11-07 | 12,617.20 | 13,471.49 | 12,567.92 | 12,847.20 | 7,601.90 | 4,340 |
| 2022-11-04 | 12,666.49 | 12,682.92 | 12,173.63 | 12,682.92 | 7,504.69 | 3,924 |
| 2022-11-03 | 12,584.35 | 12,617.20 | 12,255.77 | 12,551.49 | 7,426.92 | 4,535 |
| 2022-11-02 | 12,682.92 | 12,748.63 | 12,518.63 | 12,551.49 | 7,426.92 | 2,329 |
| 2022-11-01 | 12,715.78 | 12,797.92 | 12,584.35 | 12,682.92 | 7,504.69 | 1,735 |
| 2022-10-31 | 12,682.92 | 12,699.35 | 12,337.92 | 12,682.92 | 7,504.69 | 5,273 |
| 2022-10-28 | 12,633.63 | 12,781.49 | 12,551.49 | 12,650.06 | 7,485.24 | 4,243 |
| 2022-10-27 | 12,748.63 | 12,748.63 | 12,535.06 | 12,682.92 | 7,504.69 | 4,518 |
| 2022-10-26 | 12,600.77 | 12,732.20 | 12,485.77 | 12,633.63 | 7,475.52 | 4,376 |
| 2022-10-25 | 12,715.78 | 12,732.20 | 12,452.92 | 12,617.20 | 7,465.80 | 4,996 |
| 2022-10-24 | 12,732.20 | 12,814.35 | 12,551.49 | 12,715.78 | 7,524.13 | 2,268 |
| 2022-10-21 | 12,896.49 | 12,896.49 | 12,633.63 | 12,732.20 | 7,533.85 | 6,437 |
| 2022-10-20 | 13,011.49 | 13,011.49 | 12,617.20 | 12,995.06 | 7,689.39 | 4,498 |
| 2022-10-19 | 13,142.92 | 13,159.35 | 12,929.35 | 12,929.35 | 7,650.50 | 3,825 |
| 2022-10-18 | 13,225.06 | 13,225.06 | 12,978.63 | 13,225.06 | 7,825.48 | 4,189 |
| 2022-10-17 | 13,044.35 | 13,060.78 | 12,765.06 | 13,060.78 | 7,728.27 | 81,506 |
| 2022-10-14 | 13,142.92 | 13,142.92 | 12,765.06 | 13,060.78 | 7,728.27 | 5,968 |
| 2022-10-13 | 12,797.92 | 13,553.64 | 12,387.20 | 12,962.21 | 7,669.94 | 3,530 |
| 2022-10-12 | 12,962.21 | 13,553.64 | 12,682.92 | 13,060.78 | 7,728.27 | 7,087 |
| 2022-10-11 | 13,717.92 | 13,717.92 | 12,945.78 | 12,962.21 | 7,669.94 | 7,699 |
| 2022-10-07 | 13,685.07 | 14,177.92 | 13,356.49 | 13,931.50 | 8,243.49 | 5,365 |
| 2022-10-06 | 13,422.21 | 14,752.93 | 13,405.78 | 13,800.07 | 8,165.72 | 11,835 |
| 2022-10-05 | 13,537.21 | 13,586.49 | 13,142.92 | 13,455.06 | 7,961.58 | 6,241 |
| 2022-10-04 | 13,570.06 | 13,800.07 | 13,405.78 | 13,602.92 | 8,049.07 | 5,220 |
| 2022-09-30 | 13,340.06 | 14,670.78 | 13,274.35 | 13,570.06 | 8,029.62 | 7,514 |
| 2022-09-29 | 13,586.49 | 13,849.35 | 13,340.06 | 13,471.49 | 7,971.30 | 7,845 |
| 2022-09-28 | 13,553.64 | 13,915.07 | 12,781.49 | 13,619.35 | 8,058.79 | 6,659 |
| 2022-09-27 | 14,112.21 | 14,145.07 | 13,455.06 | 13,717.92 | 8,117.11 | 12,596 |
| 2022-09-26 | 14,210.78 | 14,555.78 | 13,816.49 | 14,194.35 | 8,399.03 | 7,146 |
| 2022-09-23 | 14,720.07 | 14,884.36 | 14,342.21 | 14,621.50 | 8,651.77 | 5,042 |
| 2022-09-22 | 14,785.79 | 14,950.07 | 14,440.78 | 14,867.93 | 8,797.59 | 3,983 |
| 2022-09-21 | 14,785.79 | 15,032.22 | 14,391.50 | 14,950.07 | 8,846.20 | 8,591 |
| 2022-09-20 | 15,114.36 | 15,114.36 | 14,835.07 | 14,867.93 | 8,797.59 | 4,910 |
| 2022-09-19 | 14,900.79 | 15,196.50 | 14,720.07 | 15,114.36 | 8,943.41 | 3,618 |
| 2022-09-16 | 15,114.36 | 15,114.36 | 14,851.50 | 15,048.64 | 8,904.52 | 7,127 |
| 2022-09-15 | 14,917.21 | 15,771.50 | 14,851.50 | 15,196.50 | 8,992.01 | 8,086 |
| 2022-09-14 | 14,884.36 | 15,032.22 | 14,670.78 | 14,950.07 | 8,846.20 | 3,457 |
| 2022-09-13 | 15,032.22 | 15,262.22 | 14,917.21 | 15,081.50 | 8,923.96 | 2,419 |
| 2022-09-08 | 15,032.22 | 15,097.93 | 14,867.93 | 15,032.22 | 8,894.80 | 1,542 |
| 2022-09-07 | 14,982.93 | 15,065.07 | 14,654.36 | 15,032.22 | 8,894.80 | 3,768 |
| 2022-09-06 | 14,867.93 | 15,015.79 | 14,867.93 | 14,950.07 | 8,846.20 | 4,009 |
| 2022-09-05 | 15,097.93 | 15,245.79 | 14,736.50 | 14,867.93 | 8,797.59 | 12,898 |
| 2022-09-02 | 15,459.36 | 15,574.36 | 15,097.93 | 15,097.93 | 8,933.69 | 3,428 |
| 2022-09-01 | 15,459.36 | 15,689.36 | 15,278.64 | 15,410.07 | 9,118.39 | 6,654 |
| 2022-08-31 | 15,377.22 | 15,590.79 | 15,212.93 | 15,311.50 | 9,060.06 | 3,817 |
| 2022-08-30 | 15,410.07 | 15,902.93 | 15,212.93 | 15,377.22 | 9,098.94 | 13,538 |
| 2022-08-29 | 15,130.79 | 15,508.64 | 14,999.36 | 15,475.79 | 9,157.27 | 5,740 |
| 2022-08-26 | 15,640.08 | 15,870.08 | 15,377.22 | 15,607.22 | 9,235.04 | 2,706 |
| 2022-08-25 | 15,032.22 | 15,689.36 | 15,032.22 | 15,607.22 | 9,235.04 | 16,319 |
| 2022-08-24 | 15,212.93 | 15,410.07 | 14,457.21 | 15,048.64 | 8,904.52 | 15,375 |
| 2022-08-23 | 15,327.93 | 15,525.07 | 15,032.22 | 15,114.36 | 8,943.41 | 5,259 |
| 2022-08-22 | 15,442.93 | 15,722.22 | 15,130.79 | 15,541.50 | 9,196.16 | 8,189 |
| 2022-08-19 | 15,689.36 | 15,722.22 | 15,032.22 | 15,590.79 | 9,225.32 | 16,474 |
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.