HBL Corporation (KOSDAQ:452190)
South Korea
· Delayed Price · Currency is KRW 4,905.00
-45.00 (-0.91%)
At close: Dec 5, 2025
HBL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,945.00 | 4,955.00 | 4,865.00 | 4,905.00 | 4,905.00 | -0.91% | 103,829 |
| Dec 4, 2025 | 5,030.00 | 5,030.00 | 4,920.00 | 4,950.00 | 4,950.00 | -2.17% | 136,558 |
| Dec 3, 2025 | 5,130.00 | 5,130.00 | 5,010.00 | 5,060.00 | 5,060.00 | -0.98% | 183,500 |
| Dec 2, 2025 | 5,180.00 | 5,190.00 | 5,000.00 | 5,110.00 | 5,110.00 | 7.81% | 626,429 |
| Dec 1, 2025 | 4,820.00 | 4,825.00 | 4,720.00 | 4,740.00 | 4,740.00 | -0.73% | 116,361 |
| Nov 28, 2025 | 4,670.00 | 4,780.00 | 4,670.00 | 4,775.00 | 4,775.00 | 2.47% | 101,167 |
| Nov 27, 2025 | 4,815.00 | 4,815.00 | 4,660.00 | 4,660.00 | 4,660.00 | -1.48% | 121,076 |
| Nov 26, 2025 | 4,740.00 | 4,745.00 | 4,635.00 | 4,730.00 | 4,730.00 | 0.42% | 108,817 |
| Nov 25, 2025 | 4,795.00 | 4,805.00 | 4,645.00 | 4,710.00 | 4,710.00 | 7.78% | 320,737 |
| Nov 24, 2025 | 4,530.00 | 4,575.00 | 4,365.00 | 4,370.00 | 4,370.00 | -2.89% | 120,821 |
| Nov 21, 2025 | 4,580.00 | 4,650.00 | 4,495.00 | 4,500.00 | 4,500.00 | -6.64% | 205,232 |
| Nov 20, 2025 | 4,840.00 | 4,930.00 | 4,770.00 | 4,820.00 | 4,820.00 | 2.23% | 98,108 |
| Nov 19, 2025 | 4,810.00 | 4,875.00 | 4,640.00 | 4,715.00 | 4,715.00 | -2.58% | 146,915 |
| Nov 18, 2025 | 5,070.00 | 5,110.00 | 4,840.00 | 4,840.00 | 4,840.00 | -6.56% | 230,926 |
| Nov 17, 2025 | 5,250.00 | 5,270.00 | 5,120.00 | 5,180.00 | 5,180.00 | 0.97% | 123,953 |
| Nov 14, 2025 | 5,200.00 | 5,290.00 | 5,110.00 | 5,130.00 | 5,130.00 | -5.18% | 285,984 |
| Nov 13, 2025 | 5,500.00 | 5,540.00 | 5,330.00 | 5,410.00 | 5,410.00 | -2.87% | 280,713 |
| Nov 12, 2025 | 5,640.00 | 5,650.00 | 5,390.00 | 5,570.00 | 5,570.00 | -1.42% | 425,008 |
| Nov 11, 2025 | 5,750.00 | 5,830.00 | 5,480.00 | 5,650.00 | 5,650.00 | 0.89% | 1,128,104 |
| Nov 10, 2025 | 5,600.00 | 5,900.00 | 5,400.00 | 5,600.00 | 5,600.00 | 8.95% | 1,882,419 |
| Nov 7, 2025 | 5,200.00 | 5,380.00 | 5,110.00 | 5,140.00 | 5,140.00 | -5.86% | 327,588 |
| Nov 6, 2025 | 5,600.00 | 5,740.00 | 5,330.00 | 5,460.00 | 5,460.00 | 4.40% | 729,757 |
| Nov 5, 2025 | 5,410.00 | 5,470.00 | 5,080.00 | 5,230.00 | 5,230.00 | -7.43% | 545,947 |
| Nov 4, 2025 | 6,030.00 | 6,030.00 | 5,570.00 | 5,650.00 | 5,650.00 | 0.89% | 1,312,940 |
| Nov 3, 2025 | 5,510.00 | 5,780.00 | 5,430.00 | 5,600.00 | 5,600.00 | 1.45% | 1,710,004 |
| Oct 31, 2025 | 5,450.00 | 5,650.00 | 5,340.00 | 5,520.00 | 5,520.00 | 3.95% | 826,657 |
| Oct 30, 2025 | 5,490.00 | 5,500.00 | 5,260.00 | 5,310.00 | 5,310.00 | -5.01% | 583,694 |
| Oct 29, 2025 | 5,660.00 | 5,710.00 | 5,480.00 | 5,590.00 | 5,590.00 | -0.36% | 971,811 |
| Oct 28, 2025 | 5,290.00 | 6,100.00 | 5,150.00 | 5,610.00 | 5,610.00 | 14.26% | 9,905,897 |
| Oct 27, 2025 | 4,920.00 | 5,010.00 | 4,890.00 | 4,910.00 | 4,910.00 | 0.20% | 95,816 |
| Oct 24, 2025 | 4,850.00 | 4,910.00 | 4,640.00 | 4,900.00 | 4,900.00 | 2.40% | 106,420 |
| Oct 23, 2025 | 4,760.00 | 4,885.00 | 4,740.00 | 4,785.00 | 4,785.00 | -0.73% | 66,787 |
| Oct 22, 2025 | 4,880.00 | 4,905.00 | 4,770.00 | 4,820.00 | 4,820.00 | -1.23% | 109,135 |
| Oct 21, 2025 | 4,995.00 | 5,040.00 | 4,850.00 | 4,880.00 | 4,880.00 | -0.10% | 147,804 |
| Oct 20, 2025 | 4,885.00 | 4,985.00 | 4,850.00 | 4,885.00 | 4,885.00 | 1.14% | 78,333 |
| Oct 17, 2025 | 4,980.00 | 4,980.00 | 4,830.00 | 4,830.00 | 4,830.00 | -2.72% | 106,798 |
| Oct 16, 2025 | 5,040.00 | 5,060.00 | 4,930.00 | 4,965.00 | 4,965.00 | -2.26% | 206,133 |
| Oct 15, 2025 | 4,930.00 | 5,100.00 | 4,905.00 | 5,080.00 | 5,080.00 | 4.21% | 125,707 |
| Oct 14, 2025 | 5,090.00 | 5,180.00 | 4,805.00 | 4,875.00 | 4,875.00 | -2.30% | 224,585 |
| Oct 13, 2025 | 4,940.00 | 5,050.00 | 4,895.00 | 4,990.00 | 4,990.00 | -2.92% | 116,785 |
| Oct 10, 2025 | 5,160.00 | 5,220.00 | 5,070.00 | 5,140.00 | 5,140.00 | 2.59% | 240,744 |
| Oct 2, 2025 | 5,060.00 | 5,140.00 | 4,995.00 | 5,010.00 | 5,010.00 | -0.20% | 125,096 |
| Oct 1, 2025 | 4,980.00 | 5,140.00 | 4,980.00 | 5,020.00 | 5,020.00 | 0.80% | 268,442 |
| Sep 30, 2025 | 5,100.00 | 5,170.00 | 4,930.00 | 4,980.00 | 4,980.00 | -1.97% | 210,484 |
| Sep 29, 2025 | 5,120.00 | 5,190.00 | 4,940.00 | 5,080.00 | 5,080.00 | 6.72% | 348,904 |
| Sep 26, 2025 | 4,915.00 | 4,960.00 | 4,710.00 | 4,760.00 | 4,760.00 | -3.84% | 115,532 |
| Sep 25, 2025 | 5,040.00 | 5,070.00 | 4,920.00 | 4,950.00 | 4,950.00 | -2.56% | 96,668 |
| Sep 24, 2025 | 5,020.00 | 5,090.00 | 4,930.00 | 5,080.00 | 5,080.00 | 0.40% | 139,055 |
| Sep 23, 2025 | 5,210.00 | 5,210.00 | 5,000.00 | 5,060.00 | 5,060.00 | -0.98% | 164,146 |
| Sep 22, 2025 | 5,180.00 | 5,260.00 | 5,090.00 | 5,110.00 | 5,110.00 | - | 231,018 |