HLB Pep Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7,500.00 | 7,510.00 | 7,230.00 | 7,330.00 | 7,330.00 | 15,700 |
| 2026-04-23 | 7,330.00 | 7,400.00 | 7,250.00 | 7,350.00 | 7,350.00 | 13,615 |
| 2026-04-22 | 7,350.00 | 7,490.00 | 7,160.00 | 7,330.00 | 7,330.00 | 17,764 |
| 2026-04-21 | 7,600.00 | 7,600.00 | 7,300.00 | 7,350.00 | 7,350.00 | 15,034 |
| 2026-04-20 | 7,480.00 | 7,770.00 | 7,400.00 | 7,560.00 | 7,560.00 | 25,629 |
| 2026-04-17 | 7,390.00 | 7,500.00 | 7,310.00 | 7,480.00 | 7,480.00 | 23,675 |
| 2026-04-16 | 7,420.00 | 7,640.00 | 7,290.00 | 7,370.00 | 7,370.00 | 11,807 |
| 2026-04-15 | 7,310.00 | 7,390.00 | 7,160.00 | 7,380.00 | 7,380.00 | 12,173 |
| 2026-04-14 | 7,110.00 | 7,310.00 | 7,040.00 | 7,310.00 | 7,310.00 | 21,620 |
| 2026-04-13 | 7,290.00 | 7,300.00 | 6,930.00 | 7,010.00 | 7,010.00 | 28,359 |
| 2026-04-10 | 7,330.00 | 7,330.00 | 7,020.00 | 7,280.00 | 7,280.00 | 9,208 |
| 2026-04-09 | 7,190.00 | 7,230.00 | 7,050.00 | 7,190.00 | 7,190.00 | 12,504 |
| 2026-04-08 | 7,410.00 | 7,410.00 | 7,170.00 | 7,180.00 | 7,180.00 | 7,774 |
| 2026-04-07 | 6,980.00 | 7,290.00 | 6,890.00 | 7,240.00 | 7,240.00 | 8,828 |
| 2026-04-06 | 7,000.00 | 7,290.00 | 6,960.00 | 6,960.00 | 6,960.00 | 9,156 |
| 2026-04-03 | 7,010.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | 13,552 |
| 2026-04-02 | 7,600.00 | 7,600.00 | 7,000.00 | 7,140.00 | 7,140.00 | 6,793 |
| 2026-04-01 | 7,000.00 | 7,340.00 | 6,900.00 | 7,340.00 | 7,340.00 | 10,034 |
| 2026-03-31 | 7,210.00 | 7,380.00 | 6,850.00 | 6,890.00 | 6,890.00 | 11,452 |
| 2026-03-30 | 7,310.00 | 7,330.00 | 7,070.00 | 7,260.00 | 7,260.00 | 8,751 |
| 2026-03-27 | 7,200.00 | 7,390.00 | 6,810.00 | 7,210.00 | 7,210.00 | 11,954 |
| 2026-03-26 | 7,090.00 | 7,300.00 | 7,040.00 | 7,070.00 | 7,070.00 | 11,110 |
| 2026-03-25 | 7,170.00 | 7,270.00 | 7,080.00 | 7,090.00 | 7,090.00 | 5,309 |
| 2026-03-24 | 7,140.00 | 7,250.00 | 7,090.00 | 7,150.00 | 7,150.00 | 4,563 |
| 2026-03-23 | 7,400.00 | 7,400.00 | 7,020.00 | 7,060.00 | 7,060.00 | 11,571 |
| 2026-03-20 | 7,850.00 | 7,850.00 | 7,210.00 | 7,400.00 | 7,400.00 | 28,144 |
| 2026-03-19 | 7,240.00 | 7,760.00 | 6,930.00 | 7,570.00 | 7,570.00 | 37,701 |
| 2026-03-18 | 6,960.00 | 7,180.00 | 6,960.00 | 7,160.00 | 7,160.00 | 14,046 |
| 2026-03-17 | 6,830.00 | 7,250.00 | 6,670.00 | 6,960.00 | 6,960.00 | 32,109 |
| 2026-03-16 | 7,010.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,800.00 | 50,777 |
| 2026-03-13 | 7,100.00 | 7,250.00 | 6,930.00 | 7,090.00 | 7,090.00 | 28,357 |
| 2026-03-12 | 7,000.00 | 7,190.00 | 6,870.00 | 7,080.00 | 7,080.00 | 33,821 |
| 2026-03-11 | 7,050.00 | 7,120.00 | 6,720.00 | 6,970.00 | 6,970.00 | 30,733 |
| 2026-03-10 | 7,000.00 | 7,200.00 | 6,830.00 | 6,880.00 | 6,880.00 | 8,518 |
| 2026-03-09 | 7,100.00 | 7,220.00 | 6,760.00 | 7,050.00 | 7,050.00 | 10,554 |
| 2026-03-06 | 7,330.00 | 7,330.00 | 6,910.00 | 6,980.00 | 6,980.00 | 17,163 |
| 2026-03-05 | 6,800.00 | 7,190.00 | 6,800.00 | 7,040.00 | 7,040.00 | 24,024 |
| 2026-03-04 | 7,120.00 | 7,490.00 | 6,750.00 | 6,750.00 | 6,750.00 | 60,546 |
| 2026-03-03 | 7,380.00 | 7,600.00 | 7,130.00 | 7,340.00 | 7,340.00 | 17,699 |
| 2026-02-27 | 7,200.00 | 7,480.00 | 7,200.00 | 7,380.00 | 7,380.00 | 18,309 |
| 2026-02-26 | 7,550.00 | 7,680.00 | 7,400.00 | 7,400.00 | 7,400.00 | 18,285 |
| 2026-02-25 | 7,830.00 | 7,840.00 | 7,510.00 | 7,550.00 | 7,550.00 | 17,989 |
| 2026-02-24 | 7,890.00 | 7,930.00 | 7,660.00 | 7,910.00 | 7,910.00 | 14,685 |
| 2026-02-23 | 8,090.00 | 8,090.00 | 7,710.00 | 7,930.00 | 7,930.00 | 10,040 |
| 2026-02-20 | 8,240.00 | 8,240.00 | 7,910.00 | 8,090.00 | 8,090.00 | 15,147 |
| 2026-02-19 | 8,010.00 | 8,300.00 | 7,960.00 | 8,240.00 | 8,240.00 | 35,356 |
| 2026-02-13 | 7,940.00 | 8,000.00 | 7,560.00 | 8,000.00 | 8,000.00 | 24,378 |
| 2026-02-12 | 7,890.00 | 7,890.00 | 7,600.00 | 7,730.00 | 7,730.00 | 6,833 |
| 2026-02-11 | 7,490.00 | 7,700.00 | 7,450.00 | 7,700.00 | 7,700.00 | 5,477 |
| 2026-02-10 | 7,550.00 | 7,680.00 | 7,410.00 | 7,490.00 | 7,490.00 | 11,561 |
| 2026-02-09 | 7,680.00 | 7,730.00 | 7,460.00 | 7,560.00 | 7,560.00 | 10,427 |
| 2026-02-06 | 7,790.00 | 7,790.00 | 7,090.00 | 7,680.00 | 7,680.00 | 17,349 |
| 2026-02-05 | 7,870.00 | 8,090.00 | 7,700.00 | 7,850.00 | 7,850.00 | 19,441 |
| 2026-02-04 | 8,150.00 | 8,150.00 | 7,700.00 | 7,880.00 | 7,880.00 | 8,857 |
| 2026-02-03 | 7,720.00 | 8,160.00 | 7,460.00 | 8,160.00 | 8,160.00 | 39,320 |
| 2026-02-02 | 7,850.00 | 7,850.00 | 7,580.00 | 7,600.00 | 7,600.00 | 23,266 |
| 2026-01-30 | 8,110.00 | 8,110.00 | 7,590.00 | 7,880.00 | 7,880.00 | 32,923 |
| 2026-01-29 | 8,570.00 | 8,590.00 | 8,030.00 | 8,130.00 | 8,130.00 | 21,410 |
| 2026-01-28 | 8,400.00 | 8,600.00 | 8,270.00 | 8,450.00 | 8,450.00 | 15,545 |
| 2026-01-27 | 8,370.00 | 8,790.00 | 7,830.00 | 8,400.00 | 8,400.00 | 18,509 |
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.