HLB Pep Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	24,150.11	25,464.41	23,164.40	24,150.11	14,290.01	92,454
2021-11-22	21,767.96	26,614.41	21,439.39	24,150.11	14,290.01	209,662
2021-11-19	22,260.82	23,410.83	21,357.24	21,521.53	12,734.63	63,823
2021-11-18	23,575.11	23,575.11	21,767.96	22,260.82	13,172.08	57,107
2021-11-17	24,642.97	24,642.97	22,835.82	23,328.68	13,803.95	96,867
2021-11-16	25,135.83	25,217.98	23,903.69	25,053.69	14,824.67	45,172
2021-11-15	24,889.40	25,628.69	24,396.54	24,642.97	14,581.64	41,000
2021-11-12	23,821.54	24,478.69	23,821.54	24,232.26	14,338.61	28,367
2021-11-11	23,821.54	24,807.26	23,575.11	24,067.97	14,241.40	37,909
2021-11-10	24,725.12	25,546.55	23,985.83	23,985.83	14,192.80	58,613
2021-11-09	26,778.70	27,271.56	24,725.12	25,053.69	14,824.67	107,707
2021-11-08	26,696.56	27,271.56	25,792.98	26,614.41	15,748.17	147,358
2021-11-05	28,339.42	28,421.57	26,532.27	26,942.99	15,942.59	106,386
2021-11-04	28,667.99	29,160.85	28,092.99	28,503.71	16,866.10	58,526
2021-11-03	29,489.43	29,489.43	28,339.42	28,421.57	16,817.49	19,999
2021-11-02	28,010.85	29,325.14	27,846.56	29,243.00	17,303.55	41,322
2021-11-01	27,928.71	28,667.99	27,600.13	27,764.42	16,428.65	139,270
2021-10-29	29,653.71	30,064.43	27,517.99	27,928.71	16,525.86	65,697
2021-10-28	29,078.71	29,982.29	28,750.14	29,407.28	17,400.76	77,228
2021-10-27	29,571.57	29,735.86	28,585.85	29,078.71	17,206.34	34,040
2021-10-26	29,489.43	29,818.00	29,160.85	29,489.43	17,449.37	21,574
2021-10-25	31,132.29	31,132.29	29,078.71	29,325.14	17,352.15	28,818
2021-10-22	30,228.72	31,378.72	29,078.71	30,310.86	17,935.42	60,249
2021-10-21	29,489.43	30,557.29	28,914.42	29,982.29	17,741.00	40,619
2021-10-20	30,146.57	30,393.00	29,325.14	29,489.43	17,449.37	24,358
2021-10-19	30,228.72	30,721.58	29,735.86	30,228.72	17,886.81	38,659
2021-10-18	30,885.86	31,050.15	29,900.14	30,228.72	17,886.81	47,932
2021-10-15	31,871.58	32,118.01	30,064.43	30,885.86	18,275.66	42,240
2021-10-14	30,064.43	31,953.72	29,735.86	31,460.87	18,615.90	54,444

← NewerPage 21 of 21 · 1,229 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.