HLB Pep Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 10,160.00 | 10,400.00 | 10,080.00 | 10,140.00 | 10,140.00 | 23,798 |
| 2025-04-29 | 10,410.00 | 10,690.00 | 10,050.00 | 10,150.00 | 10,150.00 | 30,749 |
| 2025-04-28 | 10,150.00 | 10,840.00 | 10,150.00 | 10,410.00 | 10,410.00 | 59,584 |
| 2025-04-25 | 10,300.00 | 10,850.00 | 10,130.00 | 10,150.00 | 10,150.00 | 72,024 |
| 2025-04-24 | 10,120.00 | 10,420.00 | 9,960.00 | 10,000.00 | 10,000.00 | 48,010 |
| 2025-04-23 | 9,770.00 | 10,370.00 | 9,420.00 | 10,110.00 | 10,110.00 | 91,845 |
| 2025-04-22 | 9,350.00 | 9,630.00 | 8,800.00 | 9,590.00 | 9,590.00 | 46,847 |
| 2025-04-21 | 9,690.00 | 9,800.00 | 9,310.00 | 9,460.00 | 9,460.00 | 24,856 |
| 2025-04-18 | 9,990.00 | 9,990.00 | 9,250.00 | 9,690.00 | 9,690.00 | 46,892 |
| 2025-04-17 | 9,850.00 | 9,980.00 | 9,490.00 | 9,610.00 | 9,610.00 | 37,954 |
| 2025-04-16 | 9,460.00 | 9,620.00 | 9,310.00 | 9,510.00 | 9,510.00 | 30,378 |
| 2025-04-15 | 9,780.00 | 9,780.00 | 9,220.00 | 9,480.00 | 9,480.00 | 77,748 |
| 2025-04-14 | 8,590.00 | 9,690.00 | 8,590.00 | 9,560.00 | 9,560.00 | 115,489 |
| 2025-04-11 | 8,450.00 | 8,760.00 | 8,370.00 | 8,590.00 | 8,590.00 | 48,503 |
| 2025-04-10 | 8,300.00 | 8,640.00 | 8,110.00 | 8,510.00 | 8,510.00 | 35,494 |
| 2025-04-09 | 8,420.00 | 8,600.00 | 7,940.00 | 8,020.00 | 8,020.00 | 52,966 |
| 2025-04-08 | 8,320.00 | 8,780.00 | 8,290.00 | 8,420.00 | 8,420.00 | 36,945 |
| 2025-04-07 | 8,730.00 | 8,750.00 | 8,280.00 | 8,310.00 | 8,310.00 | 36,782 |
| 2025-04-04 | 8,470.00 | 8,730.00 | 8,240.00 | 8,730.00 | 8,730.00 | 53,392 |
| 2025-04-03 | 8,420.00 | 8,520.00 | 8,120.00 | 8,410.00 | 8,410.00 | 71,651 |
| 2025-04-02 | 9,130.00 | 9,300.00 | 8,350.00 | 8,420.00 | 8,420.00 | 100,132 |
| 2025-04-01 | 8,220.00 | 9,300.00 | 8,160.00 | 9,140.00 | 9,140.00 | 130,411 |
| 2025-03-31 | 8,900.00 | 9,030.00 | 8,100.00 | 8,210.00 | 8,210.00 | 115,711 |
| 2025-03-28 | 9,150.00 | 9,240.00 | 8,830.00 | 9,100.00 | 9,100.00 | 48,960 |
| 2025-03-27 | 9,040.00 | 9,190.00 | 8,750.00 | 8,980.00 | 8,980.00 | 74,773 |
| 2025-03-26 | 9,000.00 | 9,170.00 | 8,750.00 | 9,050.00 | 9,050.00 | 81,624 |
| 2025-03-25 | 9,550.00 | 9,550.00 | 8,970.00 | 9,050.00 | 9,050.00 | 145,438 |
| 2025-03-24 | 9,260.00 | 10,130.00 | 9,070.00 | 9,560.00 | 9,560.00 | 215,067 |
| 2025-03-21 | 8,800.00 | 9,880.00 | 8,790.00 | 9,490.00 | 9,490.00 | 314,562 |
| 2025-03-20 | 10,820.00 | 11,250.00 | 9,990.00 | 10,000.00 | 10,000.00 | 290,786 |
| 2025-03-19 | 10,990.00 | 11,920.00 | 10,250.00 | 11,110.00 | 11,110.00 | 552,617 |
| 2025-03-18 | 11,380.00 | 11,570.00 | 10,910.00 | 10,990.00 | 10,990.00 | 269,659 |
| 2025-03-17 | 10,210.00 | 12,600.00 | 10,210.00 | 11,600.00 | 11,600.00 | 1,360,906 |
| 2025-03-14 | 10,700.00 | 11,010.00 | 10,110.00 | 10,200.00 | 10,200.00 | 281,607 |
| 2025-03-13 | 11,250.00 | 11,610.00 | 10,260.00 | 10,530.00 | 10,530.00 | 444,349 |
| 2025-03-12 | 11,460.00 | 11,850.00 | 10,860.00 | 11,230.00 | 11,230.00 | 482,293 |
| 2025-03-11 | 13,680.00 | 14,240.00 | 11,460.00 | 11,550.00 | 11,550.00 | 2,479,321 |
| 2025-03-10 | 10,520.00 | 11,340.00 | 9,960.00 | 11,340.00 | 11,340.00 | 1,520,824 |
| 2025-03-07 | 6,750.00 | 8,730.00 | 6,750.00 | 8,730.00 | 8,730.00 | 1,671,425 |
| 2025-03-06 | 5,850.00 | 7,450.00 | 5,580.00 | 6,720.00 | 6,720.00 | 365,909 |
| 2025-03-05 | 7,000.00 | 7,000.00 | 5,800.00 | 5,840.00 | 5,840.00 | 226,133 |
| 2025-03-04 | 7,500.00 | 7,500.00 | 6,520.00 | 6,760.00 | 6,760.00 | 106,104 |
| 2025-02-28 | 7,300.00 | 8,010.00 | 7,200.00 | 7,300.00 | 7,300.00 | 117,676 |
| 2025-02-27 | 8,420.00 | 8,670.00 | 7,290.00 | 7,300.00 | 7,300.00 | 123,306 |
| 2025-02-26 | 8,780.00 | 9,340.00 | 8,340.00 | 8,410.00 | 8,410.00 | 84,271 |
| 2025-02-25 | 8,550.00 | 8,890.00 | 8,300.00 | 8,780.00 | 8,780.00 | 42,204 |
| 2025-02-24 | 9,060.00 | 9,100.00 | 8,300.00 | 8,340.00 | 8,340.00 | 48,824 |
| 2025-02-21 | 9,100.00 | 9,100.00 | 8,810.00 | 8,820.00 | 8,820.00 | 46,021 |
| 2025-02-20 | 8,490.00 | 9,330.00 | 8,340.00 | 9,150.00 | 9,150.00 | 80,562 |
| 2025-02-19 | 8,490.00 | 8,580.00 | 8,390.00 | 8,460.00 | 8,460.00 | 21,125 |
| 2025-02-18 | 8,900.00 | 8,900.00 | 8,220.00 | 8,490.00 | 8,490.00 | 76,189 |
| 2025-02-17 | 9,070.00 | 9,070.00 | 8,180.00 | 8,730.00 | 8,730.00 | 107,805 |
| 2025-02-14 | 9,200.00 | 9,230.00 | 8,850.00 | 9,100.00 | 9,100.00 | 46,220 |
| 2025-02-13 | 8,720.00 | 9,390.00 | 8,610.00 | 9,200.00 | 9,200.00 | 109,040 |
| 2025-02-12 | 8,490.00 | 9,050.00 | 8,260.00 | 8,720.00 | 8,720.00 | 105,583 |
| 2025-02-11 | 7,400.00 | 9,250.00 | 7,200.00 | 8,750.00 | 8,750.00 | 413,776 |
| 2025-02-10 | 6,620.00 | 7,320.00 | 6,580.00 | 7,140.00 | 7,140.00 | 142,716 |
| 2025-02-07 | 6,900.00 | 6,980.00 | 6,680.00 | 6,810.00 | 6,810.00 | 99,898 |
| 2025-02-06 | 6,990.00 | 7,410.00 | 6,300.00 | 6,940.00 | 6,940.00 | 435,752 |
| 2025-02-05 | 9,620.00 | 9,890.00 | 7,190.00 | 7,190.00 | 7,190.00 | 552,619 |
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.