HLB Pep Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 18,071.51 | 18,071.51 | 17,496.51 | 17,496.51 | 10,352.97 | 17,787 |
| 2022-02-21 | 18,400.09 | 18,400.09 | 17,825.09 | 18,235.80 | 10,790.42 | 12,585 |
| 2022-02-18 | 17,907.23 | 18,564.37 | 17,578.66 | 18,564.37 | 10,984.84 | 11,302 |
| 2022-02-17 | 17,989.37 | 18,810.80 | 17,085.80 | 18,071.51 | 10,693.20 | 40,721 |
| 2022-02-16 | 17,167.94 | 18,153.66 | 17,167.94 | 17,989.37 | 10,644.60 | 22,757 |
| 2022-02-15 | 16,921.51 | 17,414.37 | 16,592.94 | 16,921.51 | 10,012.73 | 14,730 |
| 2022-02-14 | 17,332.23 | 17,414.37 | 16,428.65 | 16,921.51 | 10,012.73 | 48,817 |
| 2022-02-11 | 18,400.09 | 18,482.23 | 17,496.51 | 17,825.09 | 10,547.39 | 44,953 |
| 2022-02-10 | 18,892.95 | 18,892.95 | 18,235.80 | 18,317.94 | 10,839.02 | 37,372 |
| 2022-02-09 | 18,728.66 | 19,057.23 | 18,400.09 | 18,892.95 | 11,179.26 | 40,125 |
| 2022-02-08 | 19,467.95 | 19,467.95 | 19,467.95 | 19,467.95 | 11,519.50 | 0 |
| 2022-02-07 | 19,878.67 | 19,960.81 | 18,892.95 | 19,467.95 | 11,519.50 | 52,126 |
| 2022-02-04 | 20,207.24 | 21,028.67 | 19,385.81 | 20,371.53 | 12,054.16 | 51,250 |
| 2022-02-03 | 19,550.09 | 21,192.96 | 19,550.09 | 20,207.24 | 11,956.95 | 73,914 |
| 2022-01-28 | 18,892.95 | 19,878.67 | 18,646.52 | 19,467.95 | 11,519.50 | 28,119 |
| 2022-01-27 | 20,864.39 | 20,864.39 | 18,071.51 | 18,892.95 | 11,179.26 | 129,227 |
| 2022-01-26 | 20,535.81 | 20,535.81 | 20,535.81 | 20,535.81 | 12,151.37 | 0 |
| 2022-01-25 | 21,521.53 | 21,603.67 | 20,125.10 | 20,535.81 | 12,151.37 | 54,208 |
| 2022-01-24 | 21,521.53 | 21,767.96 | 20,371.53 | 21,521.53 | 12,734.63 | 54,692 |
| 2022-01-21 | 22,671.54 | 22,671.54 | 21,521.53 | 21,850.10 | 12,929.06 | 40,906 |
| 2022-01-20 | 21,767.96 | 22,589.39 | 21,685.82 | 22,260.82 | 13,172.08 | 24,779 |
| 2022-01-19 | 22,014.39 | 22,507.25 | 21,521.53 | 22,096.53 | 13,074.87 | 15,682 |
| 2022-01-18 | 22,835.82 | 24,396.54 | 21,685.82 | 21,850.10 | 12,929.06 | 43,990 |
| 2022-01-17 | 22,342.96 | 22,917.97 | 21,767.96 | 21,850.10 | 12,929.06 | 15,571 |
| 2022-01-14 | 22,753.68 | 23,246.54 | 22,342.96 | 22,342.96 | 13,220.69 | 29,399 |
| 2022-01-13 | 24,314.40 | 24,396.54 | 22,917.97 | 22,917.97 | 13,560.93 | 25,887 |
| 2022-01-12 | 23,246.54 | 24,396.54 | 23,164.40 | 23,903.69 | 14,144.19 | 22,879 |
| 2022-01-11 | 23,903.69 | 24,067.97 | 22,753.68 | 23,164.40 | 13,706.74 | 35,903 |
| 2022-01-10 | 24,478.69 | 24,478.69 | 23,492.97 | 23,739.40 | 14,046.98 | 22,389 |
| 2022-01-07 | 23,821.54 | 25,135.83 | 23,821.54 | 24,478.69 | 14,484.43 | 44,173 |
| 2022-01-06 | 24,807.26 | 24,807.26 | 23,328.68 | 23,821.54 | 14,095.59 | 35,606 |
| 2022-01-05 | 25,300.12 | 25,300.12 | 24,232.26 | 24,314.40 | 14,387.22 | 20,271 |
| 2022-01-04 | 25,300.12 | 25,546.55 | 24,478.69 | 25,300.12 | 14,970.49 | 10,781 |
| 2021-12-30 | 25,628.69 | 25,957.27 | 24,725.12 | 25,217.98 | 14,921.88 | 9,780 |
| 2021-12-29 | 23,575.11 | 26,039.41 | 23,328.68 | 25,628.69 | 15,164.91 | 66,026 |
| 2021-12-28 | 24,478.69 | 24,478.69 | 23,328.68 | 23,821.54 | 14,095.59 | 32,367 |
| 2021-12-27 | 24,478.69 | 24,807.26 | 23,903.69 | 24,478.69 | 14,484.43 | 11,393 |
| 2021-12-24 | 24,232.26 | 24,478.69 | 23,739.40 | 24,314.40 | 14,387.22 | 16,699 |
| 2021-12-23 | 24,478.69 | 24,807.26 | 23,575.11 | 23,903.69 | 14,144.19 | 55,312 |
| 2021-12-22 | 25,464.41 | 25,957.27 | 24,396.54 | 24,396.54 | 14,435.83 | 30,614 |
| 2021-12-21 | 25,300.12 | 25,464.41 | 24,642.97 | 24,889.40 | 14,727.46 | 23,518 |
| 2021-12-20 | 25,875.12 | 26,039.41 | 24,725.12 | 25,053.69 | 14,824.67 | 32,988 |
| 2021-12-17 | 26,450.13 | 26,450.13 | 25,710.84 | 25,957.27 | 15,359.33 | 22,776 |
| 2021-12-16 | 26,450.13 | 26,614.41 | 25,710.84 | 26,450.13 | 15,650.96 | 21,391 |
| 2021-12-15 | 26,203.70 | 26,614.41 | 25,957.27 | 26,450.13 | 15,650.96 | 34,124 |
| 2021-12-14 | 25,300.12 | 26,285.84 | 25,053.69 | 26,203.70 | 15,505.15 | 55,523 |
| 2021-12-13 | 26,039.41 | 26,203.70 | 25,135.83 | 25,382.26 | 15,019.09 | 39,510 |
| 2021-12-10 | 26,942.99 | 27,189.41 | 25,464.41 | 26,039.41 | 15,407.93 | 61,855 |
| 2021-12-09 | 27,025.13 | 27,764.42 | 26,367.98 | 27,025.13 | 15,991.20 | 59,644 |
| 2021-12-08 | 24,971.55 | 31,378.72 | 24,478.69 | 27,435.84 | 16,234.23 | 247,643 |
| 2021-12-07 | 23,903.69 | 25,135.83 | 23,903.69 | 24,478.69 | 14,484.43 | 18,043 |
| 2021-12-06 | 25,300.12 | 25,300.12 | 23,739.40 | 23,985.83 | 14,192.80 | 32,411 |
| 2021-12-03 | 26,367.98 | 26,367.98 | 25,135.83 | 25,300.12 | 14,970.49 | 24,905 |
| 2021-12-02 | 24,478.69 | 26,285.84 | 24,150.11 | 26,121.55 | 15,456.54 | 42,662 |
| 2021-12-01 | 24,560.83 | 25,135.83 | 23,410.83 | 24,642.97 | 14,581.64 | 16,718 |
| 2021-11-30 | 24,725.12 | 25,875.12 | 23,985.83 | 24,560.83 | 14,533.04 | 37,820 |
| 2021-11-29 | 24,067.97 | 24,889.40 | 23,164.40 | 24,396.54 | 14,435.83 | 35,701 |
| 2021-11-26 | 27,025.13 | 27,353.70 | 24,725.12 | 24,807.26 | 14,678.85 | 64,245 |
| 2021-11-25 | 26,532.27 | 28,257.28 | 25,792.98 | 26,942.99 | 15,942.59 | 89,111 |
| 2021-11-24 | 24,314.40 | 27,107.27 | 24,067.97 | 26,532.27 | 15,699.57 | 148,436 |
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.