HLB Pep Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 8,830.00 | 8,830.00 | 8,200.00 | 8,370.00 | 8,370.00 | 23,530 |
| 2026-01-23 | 8,350.00 | 8,390.00 | 8,150.00 | 8,390.00 | 8,390.00 | 8,199 |
| 2026-01-22 | 8,010.00 | 8,390.00 | 7,850.00 | 8,170.00 | 8,170.00 | 37,705 |
| 2026-01-21 | 8,170.00 | 8,170.00 | 7,820.00 | 8,000.00 | 8,000.00 | 26,612 |
| 2026-01-20 | 8,050.00 | 8,400.00 | 7,810.00 | 8,190.00 | 8,190.00 | 22,078 |
| 2026-01-19 | 8,050.00 | 8,300.00 | 7,870.00 | 8,040.00 | 8,040.00 | 13,703 |
| 2026-01-16 | 8,360.00 | 8,720.00 | 7,930.00 | 8,050.00 | 8,050.00 | 20,627 |
| 2026-01-15 | 8,430.00 | 8,890.00 | 8,210.00 | 8,430.00 | 8,430.00 | 21,348 |
| 2026-01-14 | 8,760.00 | 8,880.00 | 8,430.00 | 8,430.00 | 8,430.00 | 19,045 |
| 2026-01-13 | 9,200.00 | 9,200.00 | 8,550.00 | 8,760.00 | 8,760.00 | 19,003 |
| 2026-01-12 | 9,260.00 | 9,410.00 | 9,020.00 | 9,030.00 | 9,030.00 | 53,427 |
| 2026-01-09 | 9,400.00 | 9,460.00 | 9,090.00 | 9,240.00 | 9,240.00 | 26,155 |
| 2026-01-08 | 9,370.00 | 9,530.00 | 9,100.00 | 9,400.00 | 9,400.00 | 25,433 |
| 2026-01-07 | 9,350.00 | 9,420.00 | 8,990.00 | 9,390.00 | 9,390.00 | 38,214 |
| 2026-01-06 | 9,110.00 | 9,390.00 | 8,800.00 | 9,370.00 | 9,370.00 | 76,145 |
| 2026-01-05 | 7,830.00 | 9,490.00 | 7,420.00 | 8,870.00 | 8,870.00 | 177,692 |
| 2026-01-02 | 7,280.00 | 7,790.00 | 7,280.00 | 7,790.00 | 7,790.00 | 35,278 |
| 2025-12-30 | 7,290.00 | 7,510.00 | 7,150.00 | 7,160.00 | 7,160.00 | 15,852 |
| 2025-12-29 | 7,190.00 | 8,160.00 | 7,050.00 | 7,290.00 | 7,290.00 | 52,495 |
| 2025-12-26 | 6,960.00 | 7,240.00 | 6,960.00 | 7,120.00 | 7,120.00 | 11,993 |
| 2025-12-24 | 7,000.00 | 7,120.00 | 6,980.00 | 7,040.00 | 7,040.00 | 9,178 |
| 2025-12-23 | 6,970.00 | 7,190.00 | 6,910.00 | 7,050.00 | 7,050.00 | 20,415 |
| 2025-12-22 | 7,130.00 | 7,380.00 | 7,020.00 | 7,050.00 | 7,050.00 | 6,790 |
| 2025-12-19 | 7,100.00 | 7,360.00 | 7,000.00 | 7,130.00 | 7,130.00 | 5,716 |
| 2025-12-18 | 7,010.00 | 7,320.00 | 7,010.00 | 7,100.00 | 7,100.00 | 11,737 |
| 2025-12-17 | 7,280.00 | 7,280.00 | 6,990.00 | 7,130.00 | 7,130.00 | 11,715 |
| 2025-12-16 | 7,250.00 | 7,250.00 | 7,030.00 | 7,060.00 | 7,060.00 | 16,153 |
| 2025-12-15 | 7,160.00 | 7,280.00 | 7,120.00 | 7,250.00 | 7,250.00 | 10,069 |
| 2025-12-12 | 7,390.00 | 7,390.00 | 7,060.00 | 7,160.00 | 7,160.00 | 12,706 |
| 2025-12-11 | 7,070.00 | 7,250.00 | 6,910.00 | 7,180.00 | 7,180.00 | 15,245 |
| 2025-12-10 | 6,780.00 | 7,100.00 | 6,750.00 | 7,070.00 | 7,070.00 | 31,252 |
| 2025-12-09 | 6,810.00 | 6,900.00 | 6,610.00 | 6,820.00 | 6,820.00 | 13,003 |
| 2025-12-08 | 6,910.00 | 6,970.00 | 6,610.00 | 6,810.00 | 6,810.00 | 21,654 |
| 2025-12-05 | 6,820.00 | 6,930.00 | 6,760.00 | 6,840.00 | 6,840.00 | 15,470 |
| 2025-12-04 | 6,810.00 | 6,940.00 | 6,610.00 | 6,820.00 | 6,820.00 | 24,188 |
| 2025-12-03 | 6,800.00 | 6,860.00 | 6,550.00 | 6,810.00 | 6,810.00 | 26,160 |
| 2025-12-02 | 6,900.00 | 6,930.00 | 6,300.00 | 6,820.00 | 6,820.00 | 99,457 |
| 2025-12-01 | 8,220.00 | 8,220.00 | 6,530.00 | 6,720.00 | 6,720.00 | 366,985 |
| 2025-11-28 | 6,310.00 | 6,380.00 | 6,210.00 | 6,330.00 | 6,330.00 | 12,099 |
| 2025-11-27 | 6,500.00 | 6,500.00 | 6,290.00 | 6,310.00 | 6,310.00 | 22,458 |
| 2025-11-26 | 6,440.00 | 6,450.00 | 6,330.00 | 6,430.00 | 6,430.00 | 5,558 |
| 2025-11-25 | 6,400.00 | 6,420.00 | 6,320.00 | 6,410.00 | 6,410.00 | 8,011 |
| 2025-11-24 | 6,830.00 | 6,830.00 | 6,350.00 | 6,400.00 | 6,400.00 | 4,764 |
| 2025-11-21 | 6,610.00 | 6,610.00 | 6,260.00 | 6,520.00 | 6,520.00 | 36,130 |
| 2025-11-20 | 6,420.00 | 6,670.00 | 6,420.00 | 6,630.00 | 6,630.00 | 9,612 |
| 2025-11-19 | 6,490.00 | 6,490.00 | 6,290.00 | 6,420.00 | 6,420.00 | 19,306 |
| 2025-11-18 | 6,690.00 | 6,690.00 | 6,400.00 | 6,550.00 | 6,550.00 | 24,193 |
| 2025-11-17 | 6,720.00 | 6,720.00 | 6,370.00 | 6,620.00 | 6,620.00 | 17,448 |
| 2025-11-14 | 6,660.00 | 6,680.00 | 6,380.00 | 6,530.00 | 6,530.00 | 21,695 |
| 2025-11-13 | 6,660.00 | 6,660.00 | 6,450.00 | 6,620.00 | 6,620.00 | 7,604 |
| 2025-11-12 | 6,650.00 | 6,650.00 | 6,440.00 | 6,550.00 | 6,550.00 | 11,444 |
| 2025-11-11 | 6,640.00 | 6,640.00 | 6,300.00 | 6,500.00 | 6,500.00 | 10,846 |
| 2025-11-10 | 6,300.00 | 6,500.00 | 6,300.00 | 6,470.00 | 6,470.00 | 12,363 |
| 2025-11-07 | 6,490.00 | 6,490.00 | 6,240.00 | 6,250.00 | 6,250.00 | 16,395 |
| 2025-11-06 | 6,650.00 | 6,710.00 | 6,490.00 | 6,490.00 | 6,490.00 | 29,033 |
| 2025-11-05 | 6,590.00 | 6,800.00 | 6,340.00 | 6,650.00 | 6,650.00 | 49,155 |
| 2025-11-04 | 7,000.00 | 7,670.00 | 6,450.00 | 6,520.00 | 6,520.00 | 409,942 |
| 2025-11-03 | 6,700.00 | 6,700.00 | 6,390.00 | 6,470.00 | 6,470.00 | 19,273 |
| 2025-10-31 | 7,000.00 | 7,000.00 | 6,520.00 | 6,700.00 | 6,700.00 | 16,877 |
| 2025-10-30 | 7,060.00 | 7,190.00 | 6,610.00 | 6,690.00 | 6,690.00 | 38,622 |
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.