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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,130	2,050	2,050	2,130	2,050	47,923
September 26, 2025	2,130	2,060	2,060	2,135	2,050	92,419
September 25, 2025	2,110	2,130	2,130	2,170	2,110	126,594
September 24, 2025	2,190	2,130	2,130	2,215	2,005	125,112
September 23, 2025	2,235	2,190	2,190	2,250	2,160	127,018
September 22, 2025	2,225	2,235	2,235	2,240	2,185	113,984
September 19, 2025	2,245	2,205	2,205	2,260	2,195	1.35M
September 18, 2025	2,290	2,207	2,207	2,375	2,200	304,680
September 17, 2025	2,370	2,290	2,290	2,370	2,275	73,242
September 16, 2025	2,290	2,340	2,340	2,410	2,270	167,994
September 15, 2025	2,180	2,265	2,265	2,280	2,150	125,003
September 12, 2025	2,155	2,180	2,180	2,220	2,155	76,716
September 11, 2025	2,150	2,155	2,155	2,180	2,125	58,206
September 10, 2025	2,140	2,155	2,155	2,165	2,125	76,617
September 09, 2025	2,205	2,155	2,155	2,225	2,140	99,313
September 08, 2025	2,330	2,205	2,205	2,335	2,190	176,330
September 05, 2025	2,275	2,305	2,305	2,425	2,255	252,487
September 04, 2025	2,280	2,275	2,275	2,310	2,255	72,481
September 03, 2025	2,235	2,280	2,280	2,350	2,225	233,205
September 02, 2025	2,235	2,235	2,235	2,285	2,185	134,710
September 01, 2025	2,155	2,235	2,235	2,495	2,135	756,974
August 29, 2025	2,150	2,135	2,135	2,220	2,125	86,328
August 28, 2025	2,075	2,160	2,160	2,165	2,045	141,098
August 27, 2025	2,085	2,090	2,090	2,110	2,050	56,437
August 26, 2025	2,140	2,075	2,075	2,145	2,060	94,255
August 25, 2025	2,085	2,120	2,120	2,165	2,080	88,411
August 22, 2025	2,190	2,105	2,105	2,225	2,070	120,700
August 21, 2025	2,135	2,190	2,190	2,230	2,120	115,338
August 20, 2025	2,075	2,135	2,135	2,145	2,020	146,683
August 19, 2025	2,110	2,140	2,140	2,200	2,100	102,004
August 18, 2025	2,295	2,160	2,160	2,295	2,150	246,902
August 14, 2025	2,360	2,305	2,305	2,385	2,295	102,169
August 13, 2025	2,305	2,355	2,355	2,365	2,285	86,672
August 12, 2025	2,260	2,300	2,300	2,395	2,255	167,847
August 11, 2025	2,270	2,235	2,235	2,310	2,200	159,431
August 08, 2025	2,370	2,280	2,280	2,375	2,280	188,670
August 07, 2025	2,385	2,350	2,350	2,400	2,345	115,419
August 06, 2025	2,420	2,390	2,390	2,445	2,375	83,647
August 05, 2025	2,445	2,420	2,420	2,485	2,420	68,878
August 04, 2025	2,380	2,445	2,445	2,475	2,375	74,863
August 01, 2025	2,510	2,390	2,390	2,510	2,380	152,177
July 31, 2025	2,490	2,510	2,510	2,530	2,460	65,700
July 30, 2025	2,545	2,485	2,485	2,570	2,430	216,477
July 29, 2025	2,580	2,550	2,550	2,585	2,530	79,650
July 28, 2025	2,600	2,580	2,580	2,675	2,570	67,690
July 25, 2025	2,620	2,605	2,605	2,650	2,590	51,738
July 24, 2025	2,675	2,620	2,620	2,675	2,580	122,531
July 23, 2025	2,690	2,655	2,655	2,710	2,655	73,401
July 22, 2025	2,690	2,685	2,685	2,765	2,655	85,562
July 21, 2025	2,800	2,725	2,725	2,865	2,670	142,314
July 18, 2025	2,875	2,810	2,810	2,945	2,805	123,516
July 17, 2025	2,690	2,870	2,870	2,950	2,690	420,711
July 16, 2025	2,740	2,690	2,690	2,825	2,670	101,905
July 15, 2025	2,745	2,740	2,740	2,760	2,725	40,903
July 14, 2025	2,770	2,750	2,750	2,850	2,725	146,851
July 11, 2025	2,820	2,755	2,755	2,845	2,750	240,825
July 10, 2025	2,605	2,690	2,690	2,720	2,605	95,560
July 09, 2025	2,580	2,605	2,605	2,625	2,580	57,445
July 08, 2025	2,675	2,575	2,575	2,680	2,540	100,228
July 07, 2025	2,650	2,615	2,615	2,680	2,595	59,343

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