HLB Pep Co., Ltd. (KOSDAQ:196300)
South Korea
· Delayed Price · Currency is KRW 6,840.00
+20.00 (0.29%)
At close: Dec 5, 2025
HLB Pep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,820.00 | 6,930.00 | 6,760.00 | 6,840.00 | 6,840.00 | 0.29% | 15,470 |
| Dec 4, 2025 | 6,810.00 | 6,940.00 | 6,610.00 | 6,820.00 | 6,820.00 | 0.15% | 24,188 |
| Dec 3, 2025 | 6,800.00 | 6,860.00 | 6,550.00 | 6,810.00 | 6,810.00 | -0.15% | 25,973 |
| Dec 2, 2025 | 6,900.00 | 6,930.00 | 6,300.00 | 6,820.00 | 6,820.00 | 1.49% | 99,444 |
| Dec 1, 2025 | 8,220.00 | 8,220.00 | 6,530.00 | 6,720.00 | 6,720.00 | 6.16% | 366,524 |
| Nov 28, 2025 | 6,310.00 | 6,380.00 | 6,210.00 | 6,330.00 | 6,330.00 | 0.32% | 12,099 |
| Nov 27, 2025 | 6,500.00 | 6,500.00 | 6,290.00 | 6,310.00 | 6,310.00 | -1.87% | 22,458 |
| Nov 26, 2025 | 6,440.00 | 6,450.00 | 6,330.00 | 6,430.00 | 6,430.00 | 0.31% | 5,558 |
| Nov 25, 2025 | 6,400.00 | 6,420.00 | 6,320.00 | 6,410.00 | 6,410.00 | 0.16% | 8,011 |
| Nov 24, 2025 | 6,830.00 | 6,830.00 | 6,350.00 | 6,400.00 | 6,400.00 | -1.84% | 4,763 |
| Nov 21, 2025 | 6,610.00 | 6,610.00 | 6,260.00 | 6,520.00 | 6,520.00 | -1.66% | 36,130 |
| Nov 20, 2025 | 6,420.00 | 6,670.00 | 6,420.00 | 6,630.00 | 6,630.00 | 3.27% | 9,612 |
| Nov 19, 2025 | 6,490.00 | 6,490.00 | 6,290.00 | 6,420.00 | 6,420.00 | -1.98% | 19,306 |
| Nov 18, 2025 | 6,690.00 | 6,690.00 | 6,400.00 | 6,550.00 | 6,550.00 | -1.06% | 24,193 |
| Nov 17, 2025 | 6,720.00 | 6,720.00 | 6,370.00 | 6,620.00 | 6,620.00 | 1.38% | 17,448 |
| Nov 14, 2025 | 6,660.00 | 6,680.00 | 6,380.00 | 6,530.00 | 6,530.00 | -1.36% | 21,695 |
| Nov 13, 2025 | 6,660.00 | 6,660.00 | 6,450.00 | 6,620.00 | 6,620.00 | 1.07% | 7,604 |
| Nov 12, 2025 | 6,650.00 | 6,650.00 | 6,440.00 | 6,550.00 | 6,550.00 | 0.77% | 11,444 |
| Nov 11, 2025 | 6,640.00 | 6,640.00 | 6,300.00 | 6,500.00 | 6,500.00 | 0.46% | 10,846 |
| Nov 10, 2025 | 6,300.00 | 6,500.00 | 6,300.00 | 6,470.00 | 6,470.00 | 3.52% | 12,363 |
| Nov 7, 2025 | 6,490.00 | 6,490.00 | 6,240.00 | 6,250.00 | 6,250.00 | -3.70% | 16,395 |
| Nov 6, 2025 | 6,650.00 | 6,710.00 | 6,490.00 | 6,490.00 | 6,490.00 | -2.41% | 29,033 |
| Nov 5, 2025 | 6,590.00 | 6,800.00 | 6,340.00 | 6,650.00 | 6,650.00 | 1.99% | 49,155 |
| Nov 4, 2025 | 7,000.00 | 7,670.00 | 6,450.00 | 6,520.00 | 6,520.00 | 0.77% | 409,942 |
| Nov 3, 2025 | 6,700.00 | 6,700.00 | 6,390.00 | 6,470.00 | 6,470.00 | -3.43% | 19,273 |
| Oct 31, 2025 | 7,000.00 | 7,000.00 | 6,520.00 | 6,700.00 | 6,700.00 | 0.15% | 16,877 |
| Oct 30, 2025 | 7,060.00 | 7,190.00 | 6,610.00 | 6,690.00 | 6,690.00 | -3.88% | 38,622 |
| Oct 29, 2025 | 6,780.00 | 6,960.00 | 6,710.00 | 6,960.00 | 6,960.00 | 2.65% | 22,950 |
| Oct 28, 2025 | 6,950.00 | 6,950.00 | 6,720.00 | 6,780.00 | 6,780.00 | - | 3,399 |
| Oct 27, 2025 | 6,710.00 | 6,800.00 | 6,670.00 | 6,780.00 | 6,780.00 | 0.30% | 12,737 |
| Oct 24, 2025 | 7,070.00 | 7,070.00 | 6,660.00 | 6,760.00 | 6,760.00 | 0.90% | 12,673 |
| Oct 23, 2025 | 6,580.00 | 6,740.00 | 6,510.00 | 6,700.00 | 6,700.00 | - | 3,828 |
| Oct 22, 2025 | 6,560.00 | 6,840.00 | 6,500.00 | 6,700.00 | 6,700.00 | 0.15% | 11,398 |
| Oct 21, 2025 | 6,630.00 | 6,800.00 | 6,550.00 | 6,690.00 | 6,690.00 | 0.90% | 14,927 |
| Oct 20, 2025 | 6,810.00 | 7,150.00 | 6,560.00 | 6,630.00 | 6,630.00 | -2.64% | 34,978 |
| Oct 17, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,810.00 | 6,810.00 | -1.30% | 12,056 |
| Oct 16, 2025 | 6,930.00 | 7,100.00 | 6,860.00 | 6,900.00 | 6,900.00 | -1.29% | 24,564 |
| Oct 15, 2025 | 7,000.00 | 7,080.00 | 6,600.00 | 6,990.00 | 6,990.00 | 0.14% | 22,130 |
| Oct 14, 2025 | 7,390.00 | 7,390.00 | 6,820.00 | 6,980.00 | 6,980.00 | -1.97% | 13,711 |
| Oct 13, 2025 | 7,070.00 | 7,120.00 | 6,900.00 | 7,120.00 | 7,120.00 | 0.71% | 11,779 |
| Oct 10, 2025 | 7,180.00 | 7,200.00 | 6,970.00 | 7,070.00 | 7,070.00 | -2.21% | 18,609 |
| Oct 2, 2025 | 7,120.00 | 7,240.00 | 6,990.00 | 7,230.00 | 7,230.00 | 0.84% | 21,412 |
| Oct 1, 2025 | 7,110.00 | 7,470.00 | 7,110.00 | 7,170.00 | 7,170.00 | 1.13% | 18,295 |
| Sep 30, 2025 | 7,190.00 | 7,290.00 | 7,000.00 | 7,090.00 | 7,090.00 | -1.39% | 11,327 |
| Sep 29, 2025 | 6,940.00 | 7,200.00 | 6,940.00 | 7,190.00 | 7,190.00 | 3.60% | 17,905 |
| Sep 26, 2025 | 6,890.00 | 7,190.00 | 6,470.00 | 6,940.00 | 6,940.00 | -1.14% | 24,786 |
| Sep 25, 2025 | 7,160.00 | 7,400.00 | 6,980.00 | 7,020.00 | 7,020.00 | -1.96% | 18,752 |
| Sep 24, 2025 | 7,470.00 | 7,470.00 | 6,740.00 | 7,160.00 | 7,160.00 | 1.13% | 31,291 |
| Sep 23, 2025 | 7,370.00 | 7,370.00 | 7,080.00 | 7,080.00 | 7,080.00 | -1.39% | 12,569 |
| Sep 22, 2025 | 7,230.00 | 7,380.00 | 7,140.00 | 7,180.00 | 7,180.00 | -1.37% | 11,099 |