HLB Pep Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4,200.00 | 4,995.00 | 3,780.00 | 3,915.00 | 3,915.00 | 108,035 |
| 2026-07-23 | 3,565.00 | 4,200.00 | 3,565.00 | 3,885.00 | 3,885.00 | 9,480 |
| 2026-07-22 | 3,770.00 | 3,825.00 | 3,550.00 | 3,715.00 | 3,715.00 | 15,138 |
| 2026-07-21 | 3,955.00 | 4,250.00 | 3,600.00 | 3,770.00 | 3,770.00 | 22,231 |
| 2026-07-20 | 4,130.00 | 4,130.00 | 3,510.00 | 3,955.00 | 3,955.00 | 40,270 |
| 2026-07-16 | 4,960.00 | 5,430.00 | 4,050.00 | 4,135.00 | 4,135.00 | 218,038 |
| 2026-07-15 | 4,085.00 | 4,900.00 | 4,060.00 | 4,900.00 | 4,900.00 | 247,287 |
| 2026-07-14 | 4,055.00 | 4,065.00 | 3,770.00 | 3,770.00 | 3,770.00 | 10,024 |
| 2026-07-13 | 4,015.00 | 4,400.00 | 3,775.00 | 4,080.00 | 4,080.00 | 21,645 |
| 2026-07-10 | 3,605.00 | 4,495.00 | 3,605.00 | 4,010.00 | 4,010.00 | 60,008 |
| 2026-07-09 | 4,890.00 | 4,890.00 | 4,400.00 | 4,680.00 | 4,680.00 | 8,428 |
| 2026-07-08 | 4,585.00 | 4,590.00 | 4,415.00 | 4,575.00 | 4,575.00 | 5,848 |
| 2026-07-07 | 4,630.00 | 4,630.00 | 4,490.00 | 4,510.00 | 4,510.00 | 2,406 |
| 2026-07-06 | 4,450.00 | 4,850.00 | 4,415.00 | 4,580.00 | 4,580.00 | 10,592 |
| 2026-07-03 | 4,450.00 | 4,475.00 | 4,255.00 | 4,420.00 | 4,420.00 | 4,747 |
| 2026-07-02 | 4,555.00 | 4,555.00 | 4,300.00 | 4,415.00 | 4,415.00 | 17,123 |
| 2026-07-01 | 4,655.00 | 4,690.00 | 4,465.00 | 4,560.00 | 4,560.00 | 2,158 |
| 2026-06-30 | 4,605.00 | 4,690.00 | 4,425.00 | 4,650.00 | 4,650.00 | 8,627 |
| 2026-06-29 | 4,340.00 | 4,700.00 | 4,200.00 | 4,605.00 | 4,605.00 | 10,994 |
| 2026-06-26 | 4,300.00 | 4,600.00 | 4,210.00 | 4,340.00 | 4,340.00 | 9,164 |
| 2026-06-25 | 4,595.00 | 4,925.00 | 4,300.00 | 4,300.00 | 4,300.00 | 6,246 |
| 2026-06-24 | 4,275.00 | 5,290.00 | 4,130.00 | 4,595.00 | 4,595.00 | 36,608 |
| 2026-06-23 | 4,280.00 | 4,580.00 | 4,200.00 | 4,275.00 | 4,275.00 | 13,485 |
| 2026-06-22 | 4,545.00 | 4,730.00 | 4,270.00 | 4,280.00 | 4,280.00 | 14,873 |
| 2026-06-19 | 4,660.00 | 4,660.00 | 4,370.00 | 4,565.00 | 4,565.00 | 11,667 |
| 2026-06-18 | 5,040.00 | 5,070.00 | 4,600.00 | 4,650.00 | 4,650.00 | 13,287 |
| 2026-06-17 | 4,965.00 | 5,420.00 | 4,835.00 | 5,080.00 | 5,080.00 | 3,554 |
| 2026-06-16 | 4,790.00 | 5,250.00 | 4,685.00 | 4,970.00 | 4,970.00 | 19,924 |
| 2026-06-15 | 4,770.00 | 4,850.00 | 4,700.00 | 4,785.00 | 4,785.00 | 3,702 |
| 2026-06-12 | 4,800.00 | 4,855.00 | 4,645.00 | 4,770.00 | 4,770.00 | 5,273 |
| 2026-06-11 | 4,925.00 | 4,985.00 | 4,605.00 | 4,780.00 | 4,780.00 | 3,575 |
| 2026-06-10 | 5,250.00 | 5,340.00 | 4,750.00 | 4,850.00 | 4,850.00 | 7,357 |
| 2026-06-09 | 4,650.00 | 4,915.00 | 4,500.00 | 4,850.00 | 4,850.00 | 23,633 |
| 2026-06-08 | 4,905.00 | 4,905.00 | 4,500.00 | 4,650.00 | 4,650.00 | 6,336 |
| 2026-06-05 | 5,200.00 | 5,200.00 | 4,685.00 | 4,960.00 | 4,960.00 | 17,484 |
| 2026-06-04 | 5,500.00 | 5,650.00 | 5,030.00 | 5,040.00 | 5,040.00 | 5,640 |
| 2026-06-02 | 4,855.00 | 5,350.00 | 4,855.00 | 5,190.00 | 5,190.00 | 29,107 |
| 2026-06-01 | 5,700.00 | 5,760.00 | 4,820.00 | 4,840.00 | 4,840.00 | 36,159 |
| 2026-05-29 | 5,900.00 | 6,230.00 | 5,250.00 | 5,560.00 | 5,560.00 | 19,540 |
| 2026-05-28 | 5,820.00 | 6,000.00 | 5,610.00 | 5,830.00 | 5,830.00 | 16,224 |
| 2026-05-27 | 6,050.00 | 6,060.00 | 5,810.00 | 5,820.00 | 5,820.00 | 11,427 |
| 2026-05-26 | 6,100.00 | 6,310.00 | 5,900.00 | 6,090.00 | 6,090.00 | 7,971 |
| 2026-05-22 | 6,000.00 | 6,110.00 | 5,850.00 | 6,060.00 | 6,060.00 | 12,399 |
| 2026-05-21 | 6,140.00 | 6,200.00 | 5,850.00 | 5,860.00 | 5,860.00 | 21,684 |
| 2026-05-20 | 6,740.00 | 6,740.00 | 6,020.00 | 6,120.00 | 6,120.00 | 9,484 |
| 2026-05-19 | 6,300.00 | 6,790.00 | 6,110.00 | 6,350.00 | 6,350.00 | 9,289 |
| 2026-05-18 | 6,580.00 | 6,580.00 | 6,200.00 | 6,300.00 | 6,300.00 | 15,438 |
| 2026-05-15 | 6,590.00 | 6,610.00 | 6,300.00 | 6,600.00 | 6,600.00 | 14,670 |
| 2026-05-14 | 6,710.00 | 6,750.00 | 6,450.00 | 6,590.00 | 6,590.00 | 11,099 |
| 2026-05-13 | 6,540.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 16,591 |
| 2026-05-12 | 6,620.00 | 6,900.00 | 6,520.00 | 6,530.00 | 6,530.00 | 16,632 |
| 2026-05-11 | 6,730.00 | 6,790.00 | 6,600.00 | 6,620.00 | 6,620.00 | 20,078 |
| 2026-05-08 | 6,800.00 | 6,870.00 | 6,620.00 | 6,730.00 | 6,730.00 | 21,388 |
| 2026-05-07 | 7,000.00 | 7,020.00 | 6,690.00 | 6,820.00 | 6,820.00 | 30,411 |
| 2026-05-06 | 7,150.00 | 7,180.00 | 6,900.00 | 6,980.00 | 6,980.00 | 19,382 |
| 2026-05-04 | 7,280.00 | 7,330.00 | 7,090.00 | 7,190.00 | 7,190.00 | 19,938 |
| 2026-04-30 | 7,130.00 | 7,400.00 | 7,130.00 | 7,250.00 | 7,250.00 | 20,967 |
| 2026-04-29 | 7,300.00 | 7,300.00 | 7,140.00 | 7,150.00 | 7,150.00 | 28,283 |
| 2026-04-28 | 7,310.00 | 7,340.00 | 7,160.00 | 7,260.00 | 7,260.00 | 34,795 |
| 2026-04-27 | 7,660.00 | 7,660.00 | 7,260.00 | 7,310.00 | 7,310.00 | 12,423 |
← NewerPage 2 of 2 · 120 trading days
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.