HLB Pep Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4,195.00 | 4,220.00 | 4,080.00 | 4,155.00 | 4,155.00 | 13,645 |
| 2026-10-22 | 4,330.00 | 4,330.00 | 4,000.00 | 4,220.00 | 4,220.00 | 12,643 |
| 2026-10-21 | 4,335.00 | 4,635.00 | 4,280.00 | 4,280.00 | 4,280.00 | 7,750 |
| 2026-10-20 | 4,430.00 | 4,590.00 | 4,220.00 | 4,285.00 | 4,285.00 | 10,519 |
| 2026-10-19 | 4,320.00 | 4,485.00 | 4,220.00 | 4,430.00 | 4,430.00 | 5,164 |
| 2026-10-16 | 4,325.00 | 4,495.00 | 4,270.00 | 4,320.00 | 4,320.00 | 10,566 |
| 2026-10-15 | 4,130.00 | 4,370.00 | 4,095.00 | 4,320.00 | 4,320.00 | 17,631 |
| 2026-10-14 | 4,655.00 | 4,660.00 | 4,300.00 | 4,370.00 | 4,370.00 | 12,109 |
| 2026-10-13 | 4,665.00 | 4,795.00 | 4,500.00 | 4,575.00 | 4,575.00 | 17,689 |
| 2026-10-12 | 5,400.00 | 5,400.00 | 4,545.00 | 4,665.00 | 4,665.00 | 84,488 |
| 2026-10-08 | 4,945.00 | 5,970.00 | 4,945.00 | 5,220.00 | 5,220.00 | 303,999 |
| 2026-10-07 | 5,010.00 | 5,380.00 | 4,900.00 | 4,990.00 | 4,990.00 | 40,380 |
| 2026-10-06 | 4,765.00 | 5,800.00 | 4,655.00 | 5,010.00 | 5,010.00 | 262,488 |
| 2026-10-02 | 4,675.00 | 4,680.00 | 4,480.00 | 4,580.00 | 4,580.00 | 12,864 |
| 2026-10-01 | 4,565.00 | 4,775.00 | 4,410.00 | 4,585.00 | 4,585.00 | 33,163 |
| 2026-09-30 | 4,470.00 | 4,720.00 | 4,050.00 | 4,600.00 | 4,600.00 | 66,947 |
| 2026-09-29 | 5,590.00 | 5,810.00 | 4,525.00 | 4,550.00 | 4,550.00 | 309,650 |
| 2026-09-28 | 5,530.00 | 5,590.00 | 5,420.00 | 5,590.00 | 5,590.00 | 286,703 |
| 2026-09-23 | 4,440.00 | 4,440.00 | 4,175.00 | 4,300.00 | 4,300.00 | 2,260 |
| 2026-09-22 | 4,210.00 | 4,435.00 | 4,170.00 | 4,265.00 | 4,265.00 | 9,009 |
| 2026-09-21 | 4,190.00 | 4,390.00 | 4,125.00 | 4,285.00 | 4,285.00 | 5,713 |
| 2026-09-18 | 4,160.00 | 4,280.00 | 4,130.00 | 4,165.00 | 4,165.00 | 932 |
| 2026-09-17 | 4,180.00 | 4,200.00 | 4,160.00 | 4,185.00 | 4,185.00 | 1,737 |
| 2026-09-16 | 4,230.00 | 4,230.00 | 4,125.00 | 4,175.00 | 4,175.00 | 2,384 |
| 2026-09-15 | 4,400.00 | 4,400.00 | 4,130.00 | 4,150.00 | 4,150.00 | 2,546 |
| 2026-09-14 | 4,395.00 | 4,395.00 | 4,205.00 | 4,215.00 | 4,215.00 | 734 |
| 2026-09-11 | 4,180.00 | 4,245.00 | 4,110.00 | 4,215.00 | 4,215.00 | 1,397 |
| 2026-09-10 | 4,185.00 | 4,285.00 | 4,115.00 | 4,180.00 | 4,180.00 | 1,794 |
| 2026-09-09 | 4,250.00 | 4,250.00 | 4,100.00 | 4,165.00 | 4,165.00 | 4,107 |
| 2026-09-08 | 4,305.00 | 4,360.00 | 4,160.00 | 4,160.00 | 4,160.00 | 3,845 |
| 2026-09-07 | 4,500.00 | 4,510.00 | 4,260.00 | 4,305.00 | 4,305.00 | 6,120 |
| 2026-09-04 | 4,215.00 | 4,390.00 | 4,185.00 | 4,345.00 | 4,345.00 | 8,025 |
| 2026-09-03 | 4,260.00 | 4,335.00 | 4,100.00 | 4,215.00 | 4,215.00 | 12,646 |
| 2026-09-02 | 4,345.00 | 4,350.00 | 4,220.00 | 4,260.00 | 4,260.00 | 2,072 |
| 2026-09-01 | 4,440.00 | 4,750.00 | 4,235.00 | 4,345.00 | 4,345.00 | 8,010 |
| 2026-08-31 | 4,415.00 | 4,415.00 | 4,220.00 | 4,345.00 | 4,345.00 | 4,767 |
| 2026-08-28 | 4,550.00 | 4,610.00 | 4,415.00 | 4,430.00 | 4,430.00 | 4,410 |
| 2026-08-27 | 4,680.00 | 4,690.00 | 4,470.00 | 4,550.00 | 4,550.00 | 8,512 |
| 2026-08-26 | 4,770.00 | 4,895.00 | 4,410.00 | 4,680.00 | 4,680.00 | 7,949 |
| 2026-08-25 | 4,410.00 | 4,950.00 | 4,100.00 | 4,860.00 | 4,860.00 | 7,491 |
| 2026-08-24 | 4,635.00 | 4,650.00 | 4,400.00 | 4,410.00 | 4,410.00 | 5,346 |
| 2026-08-21 | 4,790.00 | 5,000.00 | 4,465.00 | 4,650.00 | 4,650.00 | 6,524 |
| 2026-08-20 | 4,855.00 | 4,855.00 | 4,515.00 | 4,795.00 | 4,795.00 | 11,903 |
| 2026-08-19 | 4,780.00 | 4,780.00 | 4,430.00 | 4,745.00 | 4,745.00 | 9,076 |
| 2026-08-18 | 4,730.00 | 4,795.00 | 4,595.00 | 4,740.00 | 4,740.00 | 9,769 |
| 2026-08-14 | 4,730.00 | 4,845.00 | 4,595.00 | 4,735.00 | 4,735.00 | 17,232 |
| 2026-08-13 | 4,750.00 | 4,880.00 | 4,530.00 | 4,735.00 | 4,735.00 | 5,914 |
| 2026-08-12 | 4,500.00 | 4,880.00 | 4,450.00 | 4,750.00 | 4,750.00 | 10,173 |
| 2026-08-11 | 4,380.00 | 4,825.00 | 4,380.00 | 4,500.00 | 4,500.00 | 8,278 |
| 2026-08-10 | 4,335.00 | 4,500.00 | 4,225.00 | 4,460.00 | 4,460.00 | 7,436 |
| 2026-08-07 | 4,120.00 | 4,395.00 | 4,120.00 | 4,335.00 | 4,335.00 | 8,536 |
| 2026-08-06 | 4,315.00 | 4,400.00 | 4,085.00 | 4,325.00 | 4,325.00 | 1,899 |
| 2026-08-05 | 4,215.00 | 4,315.00 | 4,160.00 | 4,300.00 | 4,300.00 | 5,997 |
| 2026-08-04 | 4,120.00 | 4,275.00 | 4,035.00 | 4,245.00 | 4,245.00 | 5,765 |
| 2026-08-03 | 3,915.00 | 4,170.00 | 3,915.00 | 4,160.00 | 4,160.00 | 9,179 |
| 2026-07-31 | 3,925.00 | 3,980.00 | 3,775.00 | 3,980.00 | 3,980.00 | 8,145 |
| 2026-07-30 | 4,215.00 | 4,215.00 | 3,720.00 | 3,745.00 | 3,745.00 | 5,705 |
| 2026-07-29 | 3,815.00 | 4,065.00 | 3,680.00 | 3,855.00 | 3,855.00 | 12,124 |
| 2026-07-28 | 3,980.00 | 4,065.00 | 3,735.00 | 3,880.00 | 3,880.00 | 15,231 |
| 2026-07-27 | 3,915.00 | 4,230.00 | 3,840.00 | 3,980.00 | 3,980.00 | 26,666 |
Page 1 of 5 · 243 trading daysOlder →
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.