HLB Co., Ltd. (KOSDAQ:028300)
South Korea
· Delayed Price · Currency is KRW 49,100
+800 (1.66%)
At close: Dec 5, 2025
HLB Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48,450.00 | 49,950.00 | 47,650.00 | 49,100.00 | 49,100.00 | 1.66% | 514,591 |
| Dec 4, 2025 | 49,050.00 | 49,100.00 | 47,700.00 | 48,300.00 | 48,300.00 | -0.62% | 410,024 |
| Dec 3, 2025 | 50,000.00 | 50,200.00 | 48,500.00 | 48,600.00 | 48,600.00 | -4.14% | 533,605 |
| Dec 2, 2025 | 49,550.00 | 50,900.00 | 49,100.00 | 50,700.00 | 50,700.00 | 4.43% | 559,566 |
| Dec 1, 2025 | 47,350.00 | 49,500.00 | 47,350.00 | 48,550.00 | 48,550.00 | 3.52% | 568,473 |
| Nov 28, 2025 | 46,700.00 | 47,200.00 | 46,150.00 | 46,900.00 | 46,900.00 | 1.41% | 443,852 |
| Nov 27, 2025 | 47,150.00 | 47,200.00 | 46,200.00 | 46,250.00 | 46,250.00 | -0.86% | 206,554 |
| Nov 26, 2025 | 46,350.00 | 47,400.00 | 45,800.00 | 46,650.00 | 46,650.00 | 1.86% | 365,226 |
| Nov 25, 2025 | 44,800.00 | 46,150.00 | 44,450.00 | 45,800.00 | 45,800.00 | 3.74% | 365,694 |
| Nov 24, 2025 | 45,450.00 | 45,800.00 | 44,100.00 | 44,150.00 | 44,150.00 | -1.67% | 550,888 |
| Nov 21, 2025 | 44,750.00 | 45,600.00 | 44,350.00 | 44,900.00 | 44,900.00 | -3.13% | 402,467 |
| Nov 20, 2025 | 46,950.00 | 47,600.00 | 46,200.00 | 46,350.00 | 46,350.00 | 0.11% | 371,039 |
| Nov 19, 2025 | 47,150.00 | 47,650.00 | 45,900.00 | 46,300.00 | 46,300.00 | -2.73% | 449,151 |
| Nov 18, 2025 | 48,900.00 | 49,100.00 | 47,600.00 | 47,600.00 | 47,600.00 | -4.03% | 474,504 |
| Nov 17, 2025 | 49,800.00 | 49,800.00 | 48,200.00 | 49,600.00 | 49,600.00 | 0.40% | 394,124 |
| Nov 14, 2025 | 50,000.00 | 52,500.00 | 49,300.00 | 49,400.00 | 49,400.00 | -2.56% | 627,875 |
| Nov 13, 2025 | 50,400.00 | 51,600.00 | 49,550.00 | 50,700.00 | 50,700.00 | 0.60% | 560,714 |
| Nov 12, 2025 | 49,500.00 | 51,300.00 | 49,050.00 | 50,400.00 | 50,400.00 | 3.07% | 651,932 |
| Nov 11, 2025 | 48,950.00 | 50,100.00 | 47,750.00 | 48,900.00 | 48,900.00 | -0.10% | 599,426 |
| Nov 10, 2025 | 51,500.00 | 51,500.00 | 48,700.00 | 48,950.00 | 48,950.00 | 2.84% | 716,378 |
| Nov 7, 2025 | 48,850.00 | 50,800.00 | 47,000.00 | 47,600.00 | 47,600.00 | -5.74% | 942,450 |
| Nov 6, 2025 | 55,000.00 | 55,000.00 | 50,400.00 | 50,500.00 | 50,500.00 | -7.17% | 1,265,134 |
| Nov 5, 2025 | 56,600.00 | 56,700.00 | 53,000.00 | 54,400.00 | 54,400.00 | 1.49% | 1,510,205 |
| Nov 4, 2025 | 55,800.00 | 58,700.00 | 52,700.00 | 53,600.00 | 53,600.00 | 13.68% | 4,508,584 |
| Nov 3, 2025 | 49,100.00 | 49,250.00 | 46,300.00 | 47,150.00 | 47,150.00 | -2.98% | 729,057 |
| Oct 31, 2025 | 49,450.00 | 49,550.00 | 48,050.00 | 48,600.00 | 48,600.00 | -0.82% | 497,800 |
| Oct 30, 2025 | 48,400.00 | 51,400.00 | 48,400.00 | 49,000.00 | 49,000.00 | 1.98% | 1,011,454 |
| Oct 29, 2025 | 48,800.00 | 49,700.00 | 47,250.00 | 48,050.00 | 48,050.00 | 0.84% | 680,029 |
| Oct 28, 2025 | 46,550.00 | 47,700.00 | 45,750.00 | 47,650.00 | 47,650.00 | 3.14% | 693,896 |
| Oct 27, 2025 | 46,500.00 | 46,750.00 | 44,750.00 | 46,200.00 | 46,200.00 | 1.43% | 637,210 |
| Oct 24, 2025 | 44,550.00 | 46,250.00 | 44,150.00 | 45,550.00 | 45,550.00 | 2.71% | 628,317 |
| Oct 23, 2025 | 45,000.00 | 45,450.00 | 43,950.00 | 44,350.00 | 44,350.00 | 0.34% | 511,236 |
| Oct 22, 2025 | 45,100.00 | 45,500.00 | 43,900.00 | 44,200.00 | 44,200.00 | -3.49% | 754,054 |
| Oct 21, 2025 | 42,750.00 | 46,800.00 | 42,300.00 | 45,800.00 | 45,800.00 | 11.17% | 3,225,394 |
| Oct 20, 2025 | 42,250.00 | 42,300.00 | 39,800.00 | 41,200.00 | 41,200.00 | 3.52% | 981,277 |
| Oct 17, 2025 | 39,100.00 | 41,250.00 | 39,000.00 | 39,800.00 | 39,800.00 | - | 648,065 |
| Oct 16, 2025 | 38,750.00 | 40,050.00 | 38,600.00 | 39,800.00 | 39,800.00 | 3.24% | 596,107 |
| Oct 15, 2025 | 38,300.00 | 38,900.00 | 37,500.00 | 38,550.00 | 38,550.00 | 1.31% | 394,682 |
| Oct 14, 2025 | 39,000.00 | 39,100.00 | 38,000.00 | 38,050.00 | 38,050.00 | -3.30% | 425,241 |
| Oct 13, 2025 | 36,850.00 | 40,400.00 | 36,150.00 | 39,350.00 | 39,350.00 | 6.35% | 965,177 |
| Oct 10, 2025 | 37,950.00 | 38,100.00 | 36,800.00 | 37,000.00 | 37,000.00 | -2.63% | 417,257 |
| Oct 2, 2025 | 38,100.00 | 38,750.00 | 37,800.00 | 38,000.00 | 38,000.00 | 0.26% | 319,314 |
| Oct 1, 2025 | 37,850.00 | 38,300.00 | 37,800.00 | 37,900.00 | 37,900.00 | -0.13% | 180,237 |
| Sep 30, 2025 | 38,500.00 | 38,750.00 | 37,850.00 | 37,950.00 | 37,950.00 | -2.19% | 357,996 |
| Sep 29, 2025 | 38,950.00 | 39,550.00 | 38,700.00 | 38,800.00 | 38,800.00 | 0.13% | 277,105 |
| Sep 26, 2025 | 39,150.00 | 39,250.00 | 38,300.00 | 38,750.00 | 38,750.00 | -2.27% | 333,848 |
| Sep 25, 2025 | 38,700.00 | 39,900.00 | 38,600.00 | 39,650.00 | 39,650.00 | 1.28% | 362,195 |
| Sep 24, 2025 | 39,050.00 | 39,350.00 | 38,100.00 | 39,150.00 | 39,150.00 | 0.77% | 294,178 |
| Sep 23, 2025 | 38,850.00 | 39,350.00 | 38,000.00 | 38,850.00 | 38,850.00 | -0.51% | 502,756 |
| Sep 22, 2025 | 39,250.00 | 39,400.00 | 38,750.00 | 39,050.00 | 39,050.00 | -1.26% | 296,913 |