HLB GLOBAL Co., Ltd. - 003580.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	2,350	2,265	2,265	2,350	2,225	190,720
January 20, 2026	2,305	2,360	2,360	2,420	2,285	133,672
January 19, 2026	2,350	2,305	2,305	2,350	2,240	201,554
January 16, 2026	2,380	2,350	2,350	2,385	2,315	119,216
January 15, 2026	2,310	2,380	2,380	2,470	2,300	146,068
January 14, 2026	2,360	2,330	2,330	2,390	2,300	105,958
January 13, 2026	2,455	2,350	2,350	2,455	2,335	154,621
January 12, 2026	2,350	2,410	2,410	2,450	2,350	221,787
January 09, 2026	2,320	2,300	2,300	2,345	2,280	92,161
January 08, 2026	2,370	2,320	2,320	2,370	2,310	88,055
January 07, 2026	2,400	2,385	2,385	2,430	2,360	120,305
January 06, 2026	2,510	2,430	2,430	2,580	2,400	257,216
January 05, 2026	2,440	2,485	2,485	2,500	2,400	248,983
January 02, 2026	2,370	2,430	2,430	2,470	2,340	260,476
December 30, 2025	2,175	2,320	2,320	2,350	2,160	332,075
December 29, 2025	2,105	2,175	2,175	2,195	2,070	87,833
December 26, 2025	2,105	2,105	2,105	2,150	2,105	145,871
December 24, 2025	2,150	2,120	2,120	2,150	2,115	63,432
December 23, 2025	2,160	2,150	2,150	2,180	2,145	58,083
December 22, 2025	2,120	2,160	2,160	2,170	2,115	43,030
December 19, 2025	2,115	2,130	2,130	2,175	2,100	62,310
December 18, 2025	2,155	2,110	2,110	2,165	2,110	45,757
December 17, 2025	2,130	2,165	2,165	2,165	2,105	71,307
December 16, 2025	2,175	2,130	2,130	2,185	2,120	113,736
December 15, 2025	2,205	2,185	2,185	2,245	2,185	87,163
December 12, 2025	2,250	2,260	2,260	2,270	2,210	133,809
December 11, 2025	2,250	2,250	2,250	2,280	2,170	198,799
December 10, 2025	2,200	2,215	2,215	2,385	2,150	359,580
December 09, 2025	2,175	2,190	2,190	2,200	2,140	61,610
December 08, 2025	2,170	2,190	2,190	2,200	2,155	77,904
December 05, 2025	2,190	2,180	2,180	2,205	2,130	115,325
December 04, 2025	2,230	2,185	2,185	2,230	2,150	142,828
December 03, 2025	2,275	2,230	2,230	2,290	2,220	98,289
December 02, 2025	2,285	2,290	2,290	2,310	2,245	170,391
December 01, 2025	2,250	2,270	2,270	2,335	2,250	210,806
November 28, 2025	2,180	2,250	2,250	2,250	2,165	146,320
November 27, 2025	2,200	2,180	2,180	2,200	2,150	55,722
November 26, 2025	2,140	2,160	2,160	2,190	2,110	159,065
November 25, 2025	2,140	2,100	2,100	2,150	2,085	83,473
November 24, 2025	2,090	2,095	2,095	2,125	2,075	89,068
November 21, 2025	2,110	2,070	2,070	2,130	2,055	158,246
November 20, 2025	2,165	2,150	2,150	2,205	2,130	153,348
November 19, 2025	2,210	2,135	2,135	2,210	2,130	197,002
November 18, 2025	2,290	2,205	2,205	2,290	2,180	218,601
November 17, 2025	2,290	2,295	2,295	2,315	2,200	240,541
November 14, 2025	2,265	2,275	2,275	2,400	2,260	331,028
November 13, 2025	2,300	2,335	2,335	2,425	2,240	614,486
November 12, 2025	2,300	2,300	2,300	2,365	2,275	403,289
November 11, 2025	2,295	2,280	2,280	2,340	2,185	569,928
November 10, 2025	2,510	2,290	2,290	2,575	2,260	946,227
November 07, 2025	2,500	2,355	2,355	2,590	2,340	876,292
November 06, 2025	2,545	2,600	2,600	2,795	2,475	1.95M
November 05, 2025	2,830	2,525	2,525	3,230	2,450	11M
November 04, 2025	2,295	2,580	2,580	2,580	2,290	7.97M
November 03, 2025	2,050	1,986	1,986	2,100	1,985	223,755
October 31, 2025	2,115	2,075	2,075	2,145	2,065	109,061
October 30, 2025	2,145	2,095	2,095	2,180	2,085	238,176
October 29, 2025	2,145	2,105	2,105	2,200	2,050	221,264
October 28, 2025	2,200	2,145	2,145	2,200	2,100	254,171
October 27, 2025	2,180	2,170	2,170	2,230	2,115	161,955

HLB GLOBAL Co., Ltd. (003580.KS) KSC