HLB Pep Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 7,790.00 | 7,790.00 | 7,600.00 | 7,750.00 | 7,750.00 | 10,339 |
| 2025-07-28 | 7,770.00 | 7,990.00 | 7,730.00 | 7,750.00 | 7,750.00 | 6,942 |
| 2025-07-25 | 7,810.00 | 8,200.00 | 7,760.00 | 7,770.00 | 7,770.00 | 34,274 |
| 2025-07-24 | 7,900.00 | 7,960.00 | 7,790.00 | 7,810.00 | 7,810.00 | 13,910 |
| 2025-07-23 | 7,900.00 | 7,970.00 | 7,800.00 | 7,960.00 | 7,960.00 | 16,001 |
| 2025-07-22 | 8,000.00 | 8,010.00 | 7,800.00 | 8,000.00 | 8,000.00 | 15,761 |
| 2025-07-21 | 8,060.00 | 8,080.00 | 7,870.00 | 7,960.00 | 7,960.00 | 12,918 |
| 2025-07-18 | 8,210.00 | 8,370.00 | 7,960.00 | 8,070.00 | 8,070.00 | 16,788 |
| 2025-07-17 | 8,340.00 | 8,340.00 | 7,910.00 | 8,200.00 | 8,200.00 | 25,318 |
| 2025-07-16 | 8,200.00 | 8,480.00 | 7,790.00 | 8,180.00 | 8,180.00 | 47,166 |
| 2025-07-15 | 7,870.00 | 8,730.00 | 7,510.00 | 8,200.00 | 8,200.00 | 40,952 |
| 2025-07-14 | 8,350.00 | 8,350.00 | 7,580.00 | 7,870.00 | 7,870.00 | 35,030 |
| 2025-07-11 | 8,240.00 | 8,430.00 | 8,070.00 | 8,250.00 | 8,250.00 | 16,534 |
| 2025-07-10 | 8,290.00 | 8,370.00 | 8,100.00 | 8,240.00 | 8,240.00 | 4,520 |
| 2025-07-09 | 8,270.00 | 8,350.00 | 8,050.00 | 8,240.00 | 8,240.00 | 11,756 |
| 2025-07-08 | 8,100.00 | 8,500.00 | 8,100.00 | 8,190.00 | 8,190.00 | 22,619 |
| 2025-07-07 | 8,350.00 | 8,480.00 | 8,100.00 | 8,100.00 | 8,100.00 | 24,706 |
| 2025-07-04 | 8,580.00 | 8,590.00 | 8,310.00 | 8,350.00 | 8,350.00 | 24,475 |
| 2025-07-03 | 8,610.00 | 8,800.00 | 8,570.00 | 8,670.00 | 8,670.00 | 19,619 |
| 2025-07-02 | 8,630.00 | 8,690.00 | 8,530.00 | 8,610.00 | 8,610.00 | 22,848 |
| 2025-07-01 | 8,640.00 | 8,720.00 | 8,490.00 | 8,630.00 | 8,630.00 | 14,710 |
| 2025-06-30 | 8,700.00 | 8,710.00 | 8,550.00 | 8,640.00 | 8,640.00 | 16,081 |
| 2025-06-27 | 8,780.00 | 8,990.00 | 8,510.00 | 8,700.00 | 8,700.00 | 18,184 |
| 2025-06-26 | 8,810.00 | 8,820.00 | 8,530.00 | 8,780.00 | 8,780.00 | 28,038 |
| 2025-06-25 | 8,720.00 | 8,940.00 | 8,710.00 | 8,810.00 | 8,810.00 | 13,745 |
| 2025-06-24 | 8,800.00 | 9,000.00 | 8,760.00 | 8,820.00 | 8,820.00 | 18,341 |
| 2025-06-23 | 9,130.00 | 9,140.00 | 8,750.00 | 8,800.00 | 8,800.00 | 38,081 |
| 2025-06-20 | 9,060.00 | 9,550.00 | 8,990.00 | 9,200.00 | 9,200.00 | 54,971 |
| 2025-06-19 | 8,970.00 | 9,180.00 | 8,890.00 | 9,050.00 | 9,050.00 | 24,505 |
| 2025-06-18 | 9,000.00 | 9,120.00 | 8,920.00 | 8,970.00 | 8,970.00 | 38,816 |
| 2025-06-17 | 8,810.00 | 9,080.00 | 8,810.00 | 9,000.00 | 9,000.00 | 21,986 |
| 2025-06-16 | 9,040.00 | 9,130.00 | 8,770.00 | 9,000.00 | 9,000.00 | 18,427 |
| 2025-06-13 | 9,240.00 | 9,250.00 | 8,760.00 | 9,040.00 | 9,040.00 | 25,169 |
| 2025-06-12 | 9,490.00 | 9,490.00 | 9,070.00 | 9,160.00 | 9,160.00 | 74,861 |
| 2025-06-11 | 9,400.00 | 9,600.00 | 9,270.00 | 9,410.00 | 9,410.00 | 35,946 |
| 2025-06-10 | 9,400.00 | 9,430.00 | 8,890.00 | 9,400.00 | 9,400.00 | 18,317 |
| 2025-06-09 | 9,040.00 | 9,360.00 | 8,810.00 | 9,270.00 | 9,270.00 | 42,663 |
| 2025-06-05 | 8,980.00 | 9,290.00 | 8,820.00 | 8,940.00 | 8,940.00 | 35,313 |
| 2025-06-04 | 9,190.00 | 9,240.00 | 8,890.00 | 8,980.00 | 8,980.00 | 23,192 |
| 2025-06-02 | 9,400.00 | 9,400.00 | 8,910.00 | 9,190.00 | 9,190.00 | 24,903 |
| 2025-05-30 | 9,350.00 | 9,450.00 | 9,060.00 | 9,400.00 | 9,400.00 | 21,275 |
| 2025-05-29 | 9,070.00 | 9,500.00 | 9,070.00 | 9,320.00 | 9,320.00 | 32,136 |
| 2025-05-28 | 9,090.00 | 9,090.00 | 8,770.00 | 8,980.00 | 8,980.00 | 22,219 |
| 2025-05-27 | 9,250.00 | 9,250.00 | 8,860.00 | 8,970.00 | 8,970.00 | 16,648 |
| 2025-05-26 | 9,060.00 | 9,250.00 | 8,980.00 | 9,170.00 | 9,170.00 | 11,700 |
| 2025-05-23 | 9,180.00 | 9,180.00 | 8,750.00 | 9,060.00 | 9,060.00 | 16,763 |
| 2025-05-22 | 9,070.00 | 9,230.00 | 8,870.00 | 8,980.00 | 8,980.00 | 23,499 |
| 2025-05-21 | 9,470.00 | 9,510.00 | 8,960.00 | 9,060.00 | 9,060.00 | 23,575 |
| 2025-05-20 | 9,320.00 | 9,670.00 | 9,150.00 | 9,290.00 | 9,290.00 | 22,938 |
| 2025-05-19 | 9,320.00 | 9,990.00 | 9,250.00 | 9,320.00 | 9,320.00 | 61,430 |
| 2025-05-16 | 9,710.00 | 9,710.00 | 9,280.00 | 9,320.00 | 9,320.00 | 29,081 |
| 2025-05-15 | 9,520.00 | 9,915.00 | 9,520.00 | 9,730.00 | 9,730.00 | 23,555 |
| 2025-05-14 | 9,710.00 | 9,970.00 | 9,680.00 | 9,860.00 | 9,860.00 | 15,107 |
| 2025-05-13 | 9,490.00 | 9,990.00 | 9,490.00 | 9,900.00 | 9,900.00 | 26,155 |
| 2025-05-12 | 10,000.00 | 10,000.00 | 9,280.00 | 9,490.00 | 9,490.00 | 51,983 |
| 2025-05-09 | 10,180.00 | 10,180.00 | 9,870.00 | 9,900.00 | 9,900.00 | 12,806 |
| 2025-05-08 | 10,230.00 | 10,350.00 | 9,850.00 | 10,000.00 | 10,000.00 | 37,796 |
| 2025-05-07 | 10,110.00 | 10,500.00 | 10,010.00 | 10,230.00 | 10,230.00 | 18,041 |
| 2025-05-02 | 10,140.00 | 10,350.00 | 10,110.00 | 10,310.00 | 10,310.00 | 16,737 |
| 2025-04-30 | 10,160.00 | 10,400.00 | 10,080.00 | 10,140.00 | 10,140.00 | 23,798 |
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.