HLB Pep Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 15,722.22 | 15,853.65 | 15,640.08 | 15,853.65 | 9,380.86 | 4,597 |
| 2022-08-17 | 15,705.79 | 16,083.65 | 15,607.22 | 15,886.51 | 9,400.30 | 12,140 |
| 2022-08-16 | 15,656.50 | 16,100.08 | 15,557.93 | 15,853.65 | 9,380.86 | 9,529 |
| 2022-08-12 | 15,410.07 | 15,738.65 | 15,410.07 | 15,656.50 | 9,264.20 | 5,145 |
| 2022-08-11 | 15,656.50 | 15,689.36 | 15,344.36 | 15,590.79 | 9,225.32 | 3,040 |
| 2022-08-10 | 15,574.36 | 15,705.79 | 15,327.93 | 15,656.50 | 9,264.20 | 2,844 |
| 2022-08-09 | 15,689.36 | 16,182.22 | 15,607.22 | 15,738.65 | 9,312.81 | 3,598 |
| 2022-08-08 | 15,442.93 | 15,755.07 | 15,344.36 | 15,755.07 | 9,322.53 | 4,659 |
| 2022-08-05 | 15,410.07 | 15,607.22 | 15,262.22 | 15,590.79 | 9,225.32 | 9,877 |
| 2022-08-04 | 14,999.36 | 15,919.36 | 14,966.50 | 15,574.36 | 9,215.60 | 17,973 |
| 2022-08-03 | 15,130.79 | 15,212.93 | 14,966.50 | 15,065.07 | 8,914.24 | 6,008 |
| 2022-08-02 | 15,180.07 | 15,262.22 | 14,966.50 | 15,130.79 | 8,953.13 | 5,060 |
| 2022-08-01 | 15,278.64 | 15,360.79 | 15,114.36 | 15,245.79 | 9,021.18 | 2,462 |
| 2022-07-29 | 15,278.64 | 15,377.22 | 14,884.36 | 15,262.22 | 9,030.90 | 96,065 |
| 2022-07-28 | 15,130.79 | 15,360.79 | 15,081.50 | 15,327.93 | 9,069.78 | 3,530 |
| 2022-07-27 | 15,147.22 | 15,311.50 | 15,114.36 | 15,196.50 | 8,992.01 | 4,641 |
| 2022-07-26 | 15,229.36 | 15,360.79 | 15,130.79 | 15,295.07 | 9,050.34 | 2,387 |
| 2022-07-25 | 15,344.36 | 15,442.93 | 15,032.22 | 15,360.79 | 9,089.22 | 5,779 |
| 2022-07-22 | 15,311.50 | 15,459.36 | 15,180.07 | 15,344.36 | 9,079.50 | 4,931 |
| 2022-07-21 | 15,311.50 | 15,508.64 | 15,311.50 | 15,459.36 | 9,147.55 | 3,088 |
| 2022-07-20 | 15,508.64 | 15,508.64 | 15,327.93 | 15,410.07 | 9,118.39 | 4,634 |
| 2022-07-19 | 15,426.50 | 15,492.22 | 15,196.50 | 15,377.22 | 9,098.94 | 2,636 |
| 2022-07-18 | 15,327.93 | 15,426.50 | 15,114.36 | 15,426.50 | 9,128.11 | 3,272 |
| 2022-07-15 | 15,360.79 | 15,360.79 | 14,982.93 | 15,278.64 | 9,040.62 | 3,669 |
| 2022-07-14 | 15,410.07 | 15,557.93 | 15,065.07 | 15,492.22 | 9,166.99 | 6,295 |
| 2022-07-13 | 15,377.22 | 15,689.36 | 15,048.64 | 15,426.50 | 9,128.11 | 20,067 |
| 2022-07-12 | 15,541.50 | 15,623.65 | 15,393.65 | 15,607.22 | 9,235.04 | 3,372 |
| 2022-07-11 | 15,557.93 | 15,771.50 | 15,278.64 | 15,705.79 | 9,293.37 | 2,414 |
| 2022-07-08 | 15,689.36 | 15,853.65 | 15,377.22 | 15,557.93 | 9,205.88 | 3,169 |
| 2022-07-07 | 15,278.64 | 16,264.36 | 15,278.64 | 15,738.65 | 9,312.81 | 8,744 |
| 2022-07-06 | 15,097.93 | 15,393.65 | 14,999.36 | 15,360.79 | 9,089.22 | 3,274 |
| 2022-07-05 | 14,900.79 | 15,278.64 | 14,835.07 | 15,262.22 | 9,030.90 | 6,299 |
| 2022-07-04 | 14,867.93 | 15,097.93 | 14,769.36 | 14,900.79 | 8,817.03 | 5,811 |
| 2022-07-01 | 14,950.07 | 16,412.22 | 14,670.78 | 15,229.36 | 9,011.46 | 10,775 |
| 2022-06-30 | 15,196.50 | 15,295.07 | 14,900.79 | 15,114.36 | 8,943.41 | 2,621 |
| 2022-06-29 | 15,032.22 | 15,278.64 | 14,637.93 | 15,245.79 | 9,021.18 | 2,071 |
| 2022-06-28 | 15,130.79 | 15,344.36 | 14,785.79 | 15,212.93 | 9,001.73 | 8,761 |
| 2022-06-27 | 14,506.50 | 15,245.79 | 14,457.21 | 15,114.36 | 8,943.41 | 6,586 |
| 2022-06-24 | 13,816.49 | 14,752.93 | 13,800.07 | 14,457.21 | 8,554.56 | 13,736 |
| 2022-06-23 | 14,654.36 | 14,752.93 | 13,849.35 | 13,849.35 | 8,194.88 | 12,977 |
| 2022-06-22 | 14,851.50 | 14,917.21 | 14,309.35 | 14,785.79 | 8,748.99 | 12,974 |
| 2022-06-21 | 14,325.78 | 14,867.93 | 14,325.78 | 14,867.93 | 8,797.59 | 6,725 |
| 2022-06-20 | 15,015.79 | 15,278.64 | 14,177.92 | 14,802.21 | 8,758.71 | 19,803 |
| 2022-06-17 | 15,065.07 | 15,196.50 | 14,391.50 | 15,114.36 | 8,943.41 | 8,276 |
| 2022-06-16 | 15,327.93 | 15,656.50 | 14,802.21 | 15,065.07 | 8,914.24 | 22,145 |
| 2022-06-15 | 15,262.22 | 15,541.50 | 14,785.79 | 15,163.64 | 8,972.57 | 11,605 |
| 2022-06-14 | 15,130.79 | 15,492.22 | 14,950.07 | 15,393.65 | 9,108.67 | 24,835 |
| 2022-06-13 | 17,742.94 | 17,742.94 | 15,196.50 | 15,492.22 | 9,166.99 | 148,219 |
| 2022-06-10 | 17,742.94 | 18,071.51 | 17,660.80 | 17,907.23 | 10,595.99 | 4,411 |
| 2022-06-09 | 17,825.09 | 17,907.23 | 17,414.37 | 17,825.09 | 10,547.39 | 8,095 |
| 2022-06-08 | 18,235.80 | 18,400.09 | 17,332.23 | 17,907.23 | 10,595.99 | 18,072 |
| 2022-06-07 | 18,482.23 | 18,564.37 | 18,235.80 | 18,235.80 | 10,790.42 | 12,591 |
| 2022-06-03 | 18,564.37 | 18,728.66 | 18,317.94 | 18,482.23 | 10,936.23 | 10,315 |
| 2022-06-02 | 18,317.94 | 18,646.52 | 18,071.51 | 18,564.37 | 10,984.84 | 17,692 |
| 2022-05-31 | 18,400.09 | 18,728.66 | 18,317.94 | 18,317.94 | 10,839.02 | 21,769 |
| 2022-05-30 | 19,057.23 | 19,057.23 | 18,317.94 | 18,400.09 | 10,887.63 | 30,039 |
| 2022-05-27 | 18,071.51 | 18,728.66 | 17,989.37 | 18,728.66 | 11,082.05 | 18,948 |
| 2022-05-26 | 17,989.37 | 18,235.80 | 17,907.23 | 18,071.51 | 10,693.20 | 4,980 |
| 2022-05-25 | 18,071.51 | 18,153.66 | 17,742.94 | 17,989.37 | 10,644.60 | 7,426 |
| 2022-05-24 | 18,400.09 | 18,400.09 | 17,742.94 | 18,071.51 | 10,693.20 | 7,810 |
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.