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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,120	2,080	2,080	2,135	2,070	330,165
February 19, 2026	2,120	2,130	2,130	2,140	2,105	192,179
February 13, 2026	2,160	2,115	2,115	2,160	2,095	94,367
February 12, 2026	2,130	2,160	2,160	2,170	2,095	126,337
February 11, 2026	2,170	2,130	2,130	2,185	2,100	297,690
February 10, 2026	2,160	2,155	2,155	2,180	2,135	95,303
February 09, 2026	2,200	2,160	2,160	2,200	2,130	140,608
February 06, 2026	2,175	2,145	2,145	2,175	2,100	205,728
February 05, 2026	2,195	2,185	2,185	2,210	2,165	191,698
February 04, 2026	2,200	2,205	2,205	2,245	2,185	150,926
February 03, 2026	2,180	2,205	2,205	2,210	2,170	195,491
February 02, 2026	2,225	2,160	2,160	2,255	2,135	260,910
January 30, 2026	2,345	2,225	2,225	2,345	2,180	680,461
January 29, 2026	2,470	2,435	2,435	2,550	2,420	278,119
January 28, 2026	2,640	2,540	2,540	2,700	2,415	642,933
January 27, 2026	2,590	2,640	2,640	2,685	2,555	483,588
January 26, 2026	2,845	2,635	2,635	2,895	2,505	852,975
January 23, 2026	2,410	2,545	2,545	2,550	2,400	450,908
January 22, 2026	2,270	2,435	2,435	2,495	2,270	527,381
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

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