HLB Pep Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 12,900.00 | 13,460.00 | 12,510.00 | 13,370.00 | 13,370.00 | 80,854 |
| 2024-10-31 | 12,600.00 | 12,790.00 | 12,330.00 | 12,660.00 | 12,660.00 | 20,731 |
| 2024-10-30 | 12,880.00 | 13,720.00 | 12,600.00 | 12,600.00 | 12,600.00 | 60,259 |
| 2024-10-29 | 12,790.00 | 13,100.00 | 12,150.00 | 13,000.00 | 13,000.00 | 58,864 |
| 2024-10-28 | 12,580.00 | 13,290.00 | 12,490.00 | 12,680.00 | 12,680.00 | 52,787 |
| 2024-10-25 | 12,580.00 | 12,790.00 | 12,340.00 | 12,580.00 | 12,580.00 | 30,469 |
| 2024-10-24 | 12,980.00 | 13,080.00 | 12,490.00 | 12,600.00 | 12,600.00 | 51,077 |
| 2024-10-23 | 13,440.00 | 13,630.00 | 12,810.00 | 13,000.00 | 13,000.00 | 67,145 |
| 2024-10-22 | 14,820.00 | 14,900.00 | 13,440.00 | 13,440.00 | 13,440.00 | 139,418 |
| 2024-10-21 | 13,920.00 | 16,300.00 | 13,780.00 | 14,500.00 | 14,500.00 | 419,096 |
| 2024-10-18 | 13,730.00 | 15,400.00 | 13,600.00 | 14,250.00 | 14,250.00 | 421,093 |
| 2024-10-17 | 13,900.00 | 15,000.00 | 13,400.00 | 13,720.00 | 13,720.00 | 194,324 |
| 2024-10-16 | 14,400.00 | 14,560.00 | 13,010.00 | 14,400.00 | 14,400.00 | 260,736 |
| 2024-10-15 | 12,750.00 | 14,970.00 | 12,590.00 | 14,590.00 | 14,590.00 | 789,203 |
| 2024-10-14 | 12,830.00 | 12,910.00 | 12,360.00 | 12,700.00 | 12,700.00 | 50,864 |
| 2024-10-11 | 13,270.00 | 13,600.00 | 12,470.00 | 12,830.00 | 12,830.00 | 77,804 |
| 2024-10-10 | 12,350.00 | 13,680.00 | 12,260.00 | 13,370.00 | 13,370.00 | 158,006 |
| 2024-10-08 | 11,750.00 | 12,800.00 | 11,660.00 | 12,290.00 | 12,290.00 | 94,314 |
| 2024-10-07 | 11,620.00 | 11,730.00 | 11,360.00 | 11,580.00 | 11,580.00 | 27,561 |
| 2024-10-04 | 11,750.00 | 11,940.00 | 11,280.00 | 11,670.00 | 11,670.00 | 18,810 |
| 2024-10-02 | 11,610.00 | 11,840.00 | 11,420.00 | 11,790.00 | 11,790.00 | 34,401 |
| 2024-09-30 | 11,930.00 | 11,980.00 | 11,460.00 | 11,880.00 | 11,880.00 | 68,235 |
| 2024-09-27 | 12,710.00 | 12,980.00 | 11,920.00 | 11,930.00 | 11,930.00 | 65,827 |
| 2024-09-26 | 12,800.00 | 12,970.00 | 12,420.00 | 12,780.00 | 12,780.00 | 55,820 |
| 2024-09-25 | 12,630.00 | 13,160.00 | 12,310.00 | 12,800.00 | 12,800.00 | 99,528 |
| 2024-09-24 | 14,480.00 | 14,480.00 | 12,520.00 | 12,630.00 | 12,630.00 | 449,001 |
| 2024-09-23 | 13,290.00 | 17,270.00 | 13,120.00 | 14,800.00 | 14,800.00 | 1,152,496 |
| 2024-09-20 | 13,310.00 | 13,490.00 | 13,090.00 | 13,290.00 | 13,290.00 | 23,303 |
| 2024-09-19 | 13,190.00 | 13,610.00 | 13,120.00 | 13,310.00 | 13,310.00 | 40,116 |
| 2024-09-13 | 12,860.00 | 13,290.00 | 12,640.00 | 13,230.00 | 13,230.00 | 42,570 |
| 2024-09-12 | 13,350.00 | 13,350.00 | 12,610.00 | 12,950.00 | 12,950.00 | 25,007 |
| 2024-09-11 | 13,210.00 | 13,360.00 | 12,510.00 | 12,970.00 | 12,970.00 | 36,501 |
| 2024-09-10 | 13,200.00 | 13,430.00 | 12,580.00 | 13,210.00 | 13,210.00 | 54,400 |
| 2024-09-09 | 12,500.00 | 13,100.00 | 12,000.00 | 12,820.00 | 12,820.00 | 62,863 |
| 2024-09-06 | 12,400.00 | 12,590.00 | 12,140.00 | 12,500.00 | 12,500.00 | 44,608 |
| 2024-09-05 | 11,470.00 | 12,390.00 | 11,350.00 | 12,100.00 | 12,100.00 | 39,344 |
| 2024-09-04 | 11,370.00 | 11,890.00 | 10,550.00 | 11,470.00 | 11,470.00 | 35,846 |
| 2024-09-03 | 11,640.00 | 11,750.00 | 11,350.00 | 11,590.00 | 11,590.00 | 24,972 |
| 2024-09-02 | 12,300.00 | 12,300.00 | 11,590.00 | 11,640.00 | 11,640.00 | 17,243 |
| 2024-08-30 | 12,180.00 | 12,690.00 | 12,000.00 | 12,300.00 | 12,300.00 | 32,431 |
| 2024-08-29 | 12,000.00 | 13,190.00 | 11,560.00 | 12,200.00 | 12,200.00 | 147,837 |
| 2024-08-28 | 11,620.00 | 11,620.00 | 11,430.00 | 11,560.00 | 11,560.00 | 5,799 |
| 2024-08-27 | 11,500.00 | 11,700.00 | 11,350.00 | 11,590.00 | 11,590.00 | 7,816 |
| 2024-08-26 | 11,000.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 6,027 |
| 2024-08-23 | 11,000.00 | 11,240.00 | 10,800.00 | 11,000.00 | 11,000.00 | 12,393 |
| 2024-08-22 | 11,250.00 | 11,390.00 | 10,840.00 | 11,000.00 | 11,000.00 | 20,902 |
| 2024-08-21 | 11,480.00 | 11,490.00 | 11,060.00 | 11,250.00 | 11,250.00 | 9,323 |
| 2024-08-20 | 11,530.00 | 11,530.00 | 11,310.00 | 11,340.00 | 11,340.00 | 6,418 |
| 2024-08-19 | 11,600.00 | 11,730.00 | 11,290.00 | 11,420.00 | 11,420.00 | 15,432 |
| 2024-08-16 | 11,660.00 | 11,740.00 | 11,500.00 | 11,640.00 | 11,640.00 | 10,859 |
| 2024-08-14 | 11,600.00 | 11,660.00 | 11,500.00 | 11,630.00 | 11,630.00 | 5,921 |
| 2024-08-13 | 12,190.00 | 12,190.00 | 11,520.00 | 11,600.00 | 11,600.00 | 27,079 |
| 2024-08-12 | 12,200.00 | 12,250.00 | 11,750.00 | 12,060.00 | 12,060.00 | 20,983 |
| 2024-08-09 | 11,440.00 | 12,390.00 | 11,410.00 | 12,050.00 | 12,050.00 | 29,749 |
| 2024-08-08 | 11,790.00 | 11,790.00 | 11,000.00 | 11,330.00 | 11,330.00 | 47,968 |
| 2024-08-07 | 10,770.00 | 11,450.00 | 10,670.00 | 11,400.00 | 11,400.00 | 37,176 |
| 2024-08-06 | 10,080.00 | 11,000.00 | 10,080.00 | 10,590.00 | 10,590.00 | 42,423 |
| 2024-08-05 | 11,750.00 | 11,750.00 | 9,000.00 | 10,080.00 | 10,080.00 | 52,182 |
| 2024-08-02 | 12,470.00 | 12,470.00 | 11,500.00 | 11,770.00 | 11,770.00 | 84,695 |
| 2024-08-01 | 12,620.00 | 12,750.00 | 12,370.00 | 12,510.00 | 12,510.00 | 32,594 |
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.