HLB Pep Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 17,660.80 | 18,646.52 | 17,414.37 | 18,400.09 | 10,887.63 | 22,160 |
| 2022-05-20 | 17,414.37 | 17,660.80 | 17,085.80 | 17,578.66 | 10,401.57 | 13,379 |
| 2022-05-19 | 17,660.80 | 17,742.94 | 17,250.08 | 17,496.51 | 10,352.97 | 10,321 |
| 2022-05-18 | 18,564.37 | 18,564.37 | 17,578.66 | 17,825.09 | 10,547.39 | 17,780 |
| 2022-05-17 | 18,153.66 | 18,400.09 | 17,989.37 | 18,235.80 | 10,790.42 | 3,805 |
| 2022-05-16 | 18,317.94 | 18,564.37 | 17,989.37 | 18,235.80 | 10,790.42 | 15,594 |
| 2022-05-13 | 17,907.23 | 18,317.94 | 17,907.23 | 18,071.51 | 10,693.20 | 5,473 |
| 2022-05-12 | 18,810.80 | 18,810.80 | 17,825.09 | 17,989.37 | 10,644.60 | 10,683 |
| 2022-05-11 | 18,564.37 | 18,975.09 | 18,235.80 | 18,810.80 | 11,130.65 | 16,649 |
| 2022-05-10 | 18,975.09 | 18,975.09 | 17,907.23 | 18,564.37 | 10,984.84 | 13,637 |
| 2022-05-06 | 18,482.23 | 18,892.95 | 18,400.09 | 18,482.23 | 10,936.23 | 9,191 |
| 2022-05-04 | 18,646.52 | 19,057.23 | 18,400.09 | 18,482.23 | 10,936.23 | 10,983 |
| 2022-05-03 | 18,892.95 | 19,057.23 | 18,482.23 | 18,646.52 | 11,033.44 | 9,373 |
| 2022-05-02 | 18,646.52 | 18,892.95 | 18,317.94 | 18,728.66 | 11,082.05 | 9,625 |
| 2022-04-29 | 18,810.80 | 18,810.80 | 18,564.37 | 18,564.37 | 10,984.84 | 8,009 |
| 2022-04-28 | 18,317.94 | 19,303.66 | 18,317.94 | 18,564.37 | 10,984.84 | 6,034 |
| 2022-04-27 | 18,400.09 | 18,810.80 | 18,153.66 | 18,235.80 | 10,790.42 | 22,717 |
| 2022-04-26 | 18,317.94 | 18,975.09 | 18,317.94 | 18,728.66 | 11,082.05 | 24,451 |
| 2022-04-25 | 18,810.80 | 18,810.80 | 18,317.94 | 18,317.94 | 10,839.02 | 10,431 |
| 2022-04-22 | 19,057.23 | 19,221.52 | 18,728.66 | 18,810.80 | 11,130.65 | 7,612 |
| 2022-04-21 | 19,385.81 | 19,467.95 | 19,139.38 | 19,303.66 | 11,422.29 | 5,575 |
| 2022-04-20 | 18,728.66 | 19,467.95 | 18,728.66 | 19,303.66 | 11,422.29 | 10,405 |
| 2022-04-19 | 18,892.95 | 19,057.23 | 18,564.37 | 18,564.37 | 10,984.84 | 9,198 |
| 2022-04-18 | 19,467.95 | 19,467.95 | 18,892.95 | 18,892.95 | 11,179.26 | 9,045 |
| 2022-04-15 | 19,796.52 | 19,796.52 | 19,221.52 | 19,467.95 | 11,519.50 | 12,756 |
| 2022-04-14 | 20,207.24 | 20,289.38 | 19,714.38 | 19,796.52 | 11,713.92 | 8,070 |
| 2022-04-13 | 20,453.67 | 20,453.67 | 19,632.24 | 19,878.67 | 11,762.52 | 10,735 |
| 2022-04-12 | 20,535.81 | 20,535.81 | 19,796.52 | 19,960.81 | 11,811.13 | 15,815 |
| 2022-04-11 | 20,700.10 | 20,700.10 | 20,125.10 | 20,535.81 | 12,151.37 | 8,369 |
| 2022-04-08 | 20,453.67 | 20,946.53 | 20,371.53 | 20,535.81 | 12,151.37 | 7,452 |
| 2022-04-07 | 21,110.81 | 21,192.96 | 19,960.81 | 20,453.67 | 12,102.76 | 46,501 |
| 2022-04-06 | 21,110.81 | 21,357.24 | 20,864.39 | 21,275.10 | 12,588.82 | 14,269 |
| 2022-04-05 | 21,521.53 | 22,260.82 | 20,782.24 | 21,357.24 | 12,637.42 | 52,647 |
| 2022-04-04 | 20,864.39 | 21,357.24 | 20,371.53 | 21,357.24 | 12,637.42 | 33,911 |
| 2022-04-01 | 19,714.38 | 20,453.67 | 19,139.38 | 20,289.38 | 12,005.55 | 23,418 |
| 2022-03-31 | 19,385.81 | 19,714.38 | 19,139.38 | 19,550.09 | 11,568.10 | 12,633 |
| 2022-03-30 | 19,550.09 | 19,796.52 | 19,139.38 | 19,467.95 | 11,519.50 | 11,697 |
| 2022-03-29 | 18,646.52 | 19,632.24 | 18,646.52 | 19,632.24 | 11,616.71 | 26,152 |
| 2022-03-28 | 18,564.37 | 19,139.38 | 18,482.23 | 18,646.52 | 11,033.44 | 17,513 |
| 2022-03-25 | 18,235.80 | 18,810.80 | 18,153.66 | 18,482.23 | 10,936.23 | 14,251 |
| 2022-03-24 | 18,482.23 | 18,482.23 | 17,907.23 | 18,235.80 | 10,790.42 | 12,626 |
| 2022-03-23 | 18,646.52 | 18,728.66 | 18,235.80 | 18,317.94 | 10,839.02 | 9,755 |
| 2022-03-22 | 18,646.52 | 18,728.66 | 18,317.94 | 18,646.52 | 11,033.44 | 12,102 |
| 2022-03-21 | 18,235.80 | 18,235.80 | 18,235.80 | 18,235.80 | 10,790.42 | 0 |
| 2022-03-18 | 18,317.94 | 18,482.23 | 17,989.37 | 18,235.80 | 10,790.42 | 8,772 |
| 2022-03-17 | 17,742.94 | 17,742.94 | 17,742.94 | 17,742.94 | 10,498.78 | 0 |
| 2022-03-16 | 17,742.94 | 17,742.94 | 17,742.94 | 17,742.94 | 10,498.78 | 0 |
| 2022-03-15 | 17,742.94 | 17,742.94 | 17,742.94 | 17,742.94 | 10,498.78 | 0 |
| 2022-03-14 | 17,907.23 | 18,071.51 | 17,250.08 | 17,742.94 | 10,498.78 | 18,232 |
| 2022-03-11 | 17,989.37 | 18,235.80 | 17,660.80 | 17,825.09 | 10,547.39 | 8,943 |
| 2022-03-10 | 17,250.08 | 17,250.08 | 17,250.08 | 17,250.08 | 10,207.15 | 0 |
| 2022-03-08 | 17,496.51 | 17,660.80 | 17,085.80 | 17,250.08 | 10,207.15 | 8,873 |
| 2022-03-07 | 18,400.09 | 18,400.09 | 17,578.66 | 17,578.66 | 10,401.57 | 7,889 |
| 2022-03-04 | 18,564.37 | 18,564.37 | 18,564.37 | 18,564.37 | 10,984.84 | 0 |
| 2022-03-03 | 17,989.37 | 18,810.80 | 17,989.37 | 18,564.37 | 10,984.84 | 22,883 |
| 2022-03-02 | 17,332.23 | 18,235.80 | 17,332.23 | 18,071.51 | 10,693.20 | 7,397 |
| 2022-02-28 | 17,250.08 | 17,250.08 | 17,250.08 | 17,250.08 | 10,207.15 | 0 |
| 2022-02-25 | 17,167.94 | 17,742.94 | 17,003.65 | 17,250.08 | 10,207.15 | 13,130 |
| 2022-02-24 | 17,414.37 | 17,496.51 | 16,675.08 | 16,921.51 | 10,012.73 | 19,331 |
| 2022-02-23 | 17,496.51 | 17,742.94 | 17,414.37 | 17,578.66 | 10,401.57 | 18,684 |
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.