HLB Pep Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 6,780.00 | 6,960.00 | 6,710.00 | 6,960.00 | 6,960.00 | 22,950 |
| 2025-10-28 | 6,950.00 | 6,950.00 | 6,720.00 | 6,780.00 | 6,780.00 | 3,399 |
| 2025-10-27 | 6,710.00 | 6,800.00 | 6,670.00 | 6,780.00 | 6,780.00 | 12,737 |
| 2025-10-24 | 7,070.00 | 7,070.00 | 6,660.00 | 6,760.00 | 6,760.00 | 12,673 |
| 2025-10-23 | 6,580.00 | 6,740.00 | 6,510.00 | 6,700.00 | 6,700.00 | 3,828 |
| 2025-10-22 | 6,560.00 | 6,840.00 | 6,500.00 | 6,700.00 | 6,700.00 | 11,398 |
| 2025-10-21 | 6,630.00 | 6,800.00 | 6,550.00 | 6,690.00 | 6,690.00 | 14,927 |
| 2025-10-20 | 6,810.00 | 7,150.00 | 6,560.00 | 6,630.00 | 6,630.00 | 34,978 |
| 2025-10-17 | 7,000.00 | 7,000.00 | 6,800.00 | 6,810.00 | 6,810.00 | 12,056 |
| 2025-10-16 | 6,930.00 | 7,100.00 | 6,860.00 | 6,900.00 | 6,900.00 | 24,564 |
| 2025-10-15 | 7,000.00 | 7,080.00 | 6,600.00 | 6,990.00 | 6,990.00 | 22,130 |
| 2025-10-14 | 7,390.00 | 7,390.00 | 6,820.00 | 6,980.00 | 6,980.00 | 13,711 |
| 2025-10-13 | 7,070.00 | 7,120.00 | 6,900.00 | 7,120.00 | 7,120.00 | 11,779 |
| 2025-10-10 | 7,180.00 | 7,200.00 | 6,970.00 | 7,070.00 | 7,070.00 | 18,609 |
| 2025-10-02 | 7,120.00 | 7,240.00 | 6,990.00 | 7,180.00 | 7,180.00 | 21,412 |
| 2025-10-01 | 7,110.00 | 7,470.00 | 7,110.00 | 7,170.00 | 7,170.00 | 18,295 |
| 2025-09-30 | 7,190.00 | 7,290.00 | 7,000.00 | 7,090.00 | 7,090.00 | 11,327 |
| 2025-09-29 | 6,940.00 | 7,200.00 | 6,940.00 | 7,190.00 | 7,190.00 | 17,905 |
| 2025-09-26 | 6,890.00 | 7,190.00 | 6,470.00 | 6,940.00 | 6,940.00 | 24,786 |
| 2025-09-25 | 7,160.00 | 7,400.00 | 6,980.00 | 7,020.00 | 7,020.00 | 18,752 |
| 2025-09-24 | 7,470.00 | 7,470.00 | 6,740.00 | 7,160.00 | 7,160.00 | 31,291 |
| 2025-09-23 | 7,370.00 | 7,370.00 | 7,080.00 | 7,080.00 | 7,080.00 | 12,569 |
| 2025-09-22 | 7,230.00 | 7,380.00 | 7,140.00 | 7,180.00 | 7,180.00 | 11,099 |
| 2025-09-19 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0 |
| 2025-09-18 | 7,130.00 | 7,450.00 | 7,090.00 | 7,150.00 | 7,150.00 | 8,428 |
| 2025-09-17 | 7,300.00 | 7,430.00 | 7,130.00 | 7,130.00 | 7,130.00 | 4,315 |
| 2025-09-16 | 7,280.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 29,054 |
| 2025-09-15 | 7,430.00 | 7,450.00 | 7,250.00 | 7,360.00 | 7,360.00 | 8,754 |
| 2025-09-12 | 7,510.00 | 7,600.00 | 7,040.00 | 7,430.00 | 7,430.00 | 10,067 |
| 2025-09-11 | 7,550.00 | 7,580.00 | 7,450.00 | 7,510.00 | 7,510.00 | 6,238 |
| 2025-09-10 | 7,600.00 | 7,630.00 | 7,470.00 | 7,550.00 | 7,550.00 | 4,902 |
| 2025-09-09 | 7,700.00 | 7,700.00 | 7,490.00 | 7,600.00 | 7,600.00 | 18,507 |
| 2025-09-08 | 7,790.00 | 7,970.00 | 7,650.00 | 7,670.00 | 7,670.00 | 13,858 |
| 2025-09-05 | 7,850.00 | 7,850.00 | 7,710.00 | 7,790.00 | 7,790.00 | 10,361 |
| 2025-09-04 | 7,870.00 | 7,870.00 | 7,710.00 | 7,760.00 | 7,760.00 | 4,485 |
| 2025-09-03 | 7,900.00 | 8,190.00 | 7,700.00 | 7,870.00 | 7,870.00 | 26,145 |
| 2025-09-02 | 7,800.00 | 7,950.00 | 7,630.00 | 7,900.00 | 7,900.00 | 14,161 |
| 2025-09-01 | 7,740.00 | 8,000.00 | 7,680.00 | 7,800.00 | 7,800.00 | 12,777 |
| 2025-08-29 | 7,770.00 | 8,000.00 | 7,720.00 | 7,780.00 | 7,780.00 | 11,495 |
| 2025-08-28 | 7,920.00 | 8,010.00 | 7,680.00 | 7,830.00 | 7,830.00 | 18,145 |
| 2025-08-27 | 7,770.00 | 7,910.00 | 7,670.00 | 7,690.00 | 7,690.00 | 2,961 |
| 2025-08-26 | 7,770.00 | 7,890.00 | 7,510.00 | 7,800.00 | 7,800.00 | 20,882 |
| 2025-08-25 | 7,720.00 | 7,900.00 | 7,600.00 | 7,760.00 | 7,760.00 | 10,442 |
| 2025-08-22 | 7,650.00 | 7,950.00 | 7,510.00 | 7,720.00 | 7,720.00 | 6,321 |
| 2025-08-21 | 8,000.00 | 8,000.00 | 7,700.00 | 7,840.00 | 7,840.00 | 9,743 |
| 2025-08-20 | 7,860.00 | 7,880.00 | 7,580.00 | 7,840.00 | 7,840.00 | 12,873 |
| 2025-08-19 | 7,830.00 | 7,860.00 | 7,660.00 | 7,860.00 | 7,860.00 | 10,255 |
| 2025-08-18 | 8,020.00 | 8,060.00 | 7,800.00 | 7,830.00 | 7,830.00 | 7,153 |
| 2025-08-14 | 7,900.00 | 8,200.00 | 7,510.00 | 8,020.00 | 8,020.00 | 33,480 |
| 2025-08-13 | 7,840.00 | 8,020.00 | 7,820.00 | 7,900.00 | 7,900.00 | 7,161 |
| 2025-08-12 | 7,760.00 | 8,370.00 | 7,570.00 | 7,910.00 | 7,910.00 | 53,233 |
| 2025-08-11 | 7,750.00 | 7,760.00 | 7,300.00 | 7,760.00 | 7,760.00 | 23,238 |
| 2025-08-08 | 7,720.00 | 8,000.00 | 7,560.00 | 7,760.00 | 7,760.00 | 11,982 |
| 2025-08-07 | 7,610.00 | 7,900.00 | 7,600.00 | 7,720.00 | 7,720.00 | 25,909 |
| 2025-08-06 | 7,740.00 | 7,960.00 | 7,500.00 | 7,750.00 | 7,750.00 | 30,712 |
| 2025-08-05 | 7,760.00 | 9,990.00 | 7,740.00 | 7,740.00 | 7,740.00 | 621,368 |
| 2025-08-04 | 7,250.00 | 7,770.00 | 7,250.00 | 7,760.00 | 7,760.00 | 13,994 |
| 2025-08-01 | 7,990.00 | 7,990.00 | 7,210.00 | 7,250.00 | 7,250.00 | 20,551 |
| 2025-07-31 | 7,820.00 | 7,820.00 | 7,640.00 | 7,750.00 | 7,750.00 | 10,355 |
| 2025-07-30 | 7,750.00 | 7,820.00 | 7,110.00 | 7,740.00 | 7,740.00 | 9,036 |
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.