HLB Pep Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 10,370.00 | 10,460.00 | 10,270.00 | 10,270.00 | 10,270.00 | 15,825 |
| 2025-02-03 | 10,000.00 | 10,700.00 | 10,000.00 | 10,350.00 | 10,350.00 | 14,570 |
| 2025-01-31 | 11,000.00 | 11,100.00 | 10,160.00 | 10,350.00 | 10,350.00 | 51,876 |
| 2025-01-24 | 11,000.00 | 11,120.00 | 10,820.00 | 11,040.00 | 11,040.00 | 17,832 |
| 2025-01-23 | 10,990.00 | 11,090.00 | 10,790.00 | 10,920.00 | 10,920.00 | 31,212 |
| 2025-01-22 | 10,960.00 | 11,080.00 | 10,740.00 | 10,820.00 | 10,820.00 | 46,899 |
| 2025-01-21 | 11,400.00 | 11,460.00 | 10,920.00 | 10,960.00 | 10,960.00 | 81,280 |
| 2025-01-20 | 11,350.00 | 11,680.00 | 11,350.00 | 11,470.00 | 11,470.00 | 44,569 |
| 2025-01-17 | 11,630.00 | 11,730.00 | 11,070.00 | 11,530.00 | 11,530.00 | 86,568 |
| 2025-01-16 | 11,720.00 | 11,990.00 | 11,560.00 | 11,620.00 | 11,620.00 | 34,187 |
| 2025-01-15 | 11,690.00 | 11,900.00 | 11,050.00 | 11,710.00 | 11,710.00 | 97,732 |
| 2025-01-14 | 13,000.00 | 13,000.00 | 11,360.00 | 11,690.00 | 11,690.00 | 283,922 |
| 2025-01-13 | 11,990.00 | 13,500.00 | 11,820.00 | 13,050.00 | 13,050.00 | 153,010 |
| 2025-01-10 | 12,410.00 | 12,420.00 | 11,750.00 | 11,820.00 | 11,820.00 | 60,007 |
| 2025-01-09 | 11,650.00 | 12,650.00 | 11,320.00 | 12,410.00 | 12,410.00 | 207,033 |
| 2025-01-08 | 11,510.00 | 11,750.00 | 11,020.00 | 11,650.00 | 11,650.00 | 68,878 |
| 2025-01-07 | 11,800.00 | 11,990.00 | 11,400.00 | 11,770.00 | 11,770.00 | 40,759 |
| 2025-01-06 | 11,880.00 | 11,900.00 | 11,380.00 | 11,800.00 | 11,800.00 | 46,122 |
| 2025-01-03 | 11,250.00 | 11,870.00 | 11,090.00 | 11,690.00 | 11,690.00 | 71,014 |
| 2025-01-02 | 11,760.00 | 11,840.00 | 10,250.00 | 11,080.00 | 11,080.00 | 146,539 |
| 2024-12-30 | 12,000.00 | 12,410.00 | 11,700.00 | 11,740.00 | 11,740.00 | 90,328 |
| 2024-12-27 | 12,520.00 | 12,680.00 | 12,140.00 | 12,280.00 | 12,280.00 | 47,465 |
| 2024-12-26 | 13,140.00 | 13,140.00 | 12,440.00 | 12,700.00 | 12,700.00 | 68,805 |
| 2024-12-24 | 12,880.00 | 13,220.00 | 12,660.00 | 13,070.00 | 13,070.00 | 65,331 |
| 2024-12-23 | 13,400.00 | 13,550.00 | 12,460.00 | 12,880.00 | 12,880.00 | 73,868 |
| 2024-12-20 | 13,450.00 | 14,500.00 | 12,570.00 | 12,800.00 | 12,800.00 | 243,085 |
| 2024-12-19 | 12,700.00 | 13,590.00 | 11,940.00 | 13,450.00 | 13,450.00 | 93,783 |
| 2024-12-18 | 13,000.00 | 13,390.00 | 12,400.00 | 12,700.00 | 12,700.00 | 36,039 |
| 2024-12-17 | 13,360.00 | 13,460.00 | 12,690.00 | 13,150.00 | 13,150.00 | 41,353 |
| 2024-12-16 | 12,330.00 | 13,810.00 | 12,330.00 | 13,350.00 | 13,350.00 | 136,217 |
| 2024-12-13 | 12,280.00 | 12,310.00 | 11,800.00 | 12,290.00 | 12,290.00 | 48,882 |
| 2024-12-12 | 11,490.00 | 12,900.00 | 11,490.00 | 12,280.00 | 12,280.00 | 124,438 |
| 2024-12-11 | 11,420.00 | 11,640.00 | 11,170.00 | 11,620.00 | 11,620.00 | 29,897 |
| 2024-12-10 | 10,910.00 | 11,540.00 | 10,900.00 | 11,210.00 | 11,210.00 | 63,930 |
| 2024-12-09 | 12,010.00 | 12,050.00 | 10,310.00 | 11,000.00 | 11,000.00 | 63,714 |
| 2024-12-06 | 12,880.00 | 12,880.00 | 12,060.00 | 12,200.00 | 12,200.00 | 46,505 |
| 2024-12-05 | 13,270.00 | 13,290.00 | 12,710.00 | 12,880.00 | 12,880.00 | 49,182 |
| 2024-12-04 | 12,960.00 | 13,400.00 | 12,780.00 | 13,270.00 | 13,270.00 | 39,953 |
| 2024-12-03 | 13,800.00 | 13,970.00 | 13,370.00 | 13,410.00 | 13,410.00 | 32,309 |
| 2024-12-02 | 13,770.00 | 13,920.00 | 13,270.00 | 13,800.00 | 13,800.00 | 31,733 |
| 2024-11-29 | 14,300.00 | 14,360.00 | 13,200.00 | 13,790.00 | 13,790.00 | 66,571 |
| 2024-11-28 | 14,410.00 | 14,530.00 | 13,700.00 | 14,090.00 | 14,090.00 | 65,508 |
| 2024-11-27 | 13,840.00 | 14,790.00 | 13,560.00 | 14,420.00 | 14,420.00 | 179,822 |
| 2024-11-26 | 13,220.00 | 13,490.00 | 12,750.00 | 13,370.00 | 13,370.00 | 37,552 |
| 2024-11-25 | 13,740.00 | 13,840.00 | 13,060.00 | 13,220.00 | 13,220.00 | 39,664 |
| 2024-11-22 | 13,950.00 | 14,300.00 | 13,500.00 | 13,740.00 | 13,740.00 | 57,618 |
| 2024-11-21 | 13,710.00 | 13,790.00 | 13,300.00 | 13,670.00 | 13,670.00 | 35,765 |
| 2024-11-20 | 13,010.00 | 13,720.00 | 12,850.00 | 13,710.00 | 13,710.00 | 31,096 |
| 2024-11-19 | 12,790.00 | 13,090.00 | 12,630.00 | 13,010.00 | 13,010.00 | 16,614 |
| 2024-11-18 | 13,070.00 | 13,180.00 | 12,500.00 | 12,980.00 | 12,980.00 | 17,585 |
| 2024-11-15 | 13,050.00 | 13,200.00 | 12,520.00 | 13,110.00 | 13,110.00 | 30,068 |
| 2024-11-14 | 13,890.00 | 13,890.00 | 12,840.00 | 13,050.00 | 13,050.00 | 55,146 |
| 2024-11-13 | 14,020.00 | 14,650.00 | 13,110.00 | 13,460.00 | 13,460.00 | 34,070 |
| 2024-11-12 | 14,410.00 | 14,640.00 | 14,010.00 | 14,410.00 | 14,410.00 | 36,327 |
| 2024-11-11 | 14,120.00 | 14,630.00 | 13,940.00 | 14,410.00 | 14,410.00 | 31,740 |
| 2024-11-08 | 13,970.00 | 14,310.00 | 13,770.00 | 14,250.00 | 14,250.00 | 60,961 |
| 2024-11-07 | 13,200.00 | 13,810.00 | 13,200.00 | 13,720.00 | 13,720.00 | 34,482 |
| 2024-11-06 | 13,680.00 | 13,880.00 | 13,150.00 | 13,170.00 | 13,170.00 | 35,090 |
| 2024-11-05 | 13,880.00 | 14,090.00 | 13,450.00 | 13,680.00 | 13,680.00 | 36,526 |
| 2024-11-04 | 13,700.00 | 14,030.00 | 13,100.00 | 13,920.00 | 13,920.00 | 137,079 |
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.