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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 24, 2025	2,045	2,165	2,165	2,190	2,045	321,548
October 23, 2025	2,075	2,045	2,045	2,095	2,030	101,714
October 22, 2025	2,120	2,055	2,055	2,120	2,040	180,452
October 21, 2025	2,020	2,105	2,105	2,165	2,020	435,440
October 20, 2025	2,060	2,015	2,015	2,060	1,979	191,092
October 17, 2025	2,100	1,994	1,994	2,100	1,977	138,524
October 16, 2025	1,985	1,990	1,990	2,065	1,985	146,154
October 15, 2025	2,005	1,982	1,982	2,080	1,930	193,003
October 14, 2025	2,005	2,005	2,005	2,045	1,997	136,439
October 13, 2025	1,996	2,025	2,025	2,115	1,925	158,474
October 10, 2025	2,060	1,999	1,999	2,280	1,975	241,333
October 02, 2025	2,000	2,060	2,060	2,085	1,997	76,746
October 01, 2025	2,020	2,000	2,000	2,065	1,999	123,764
September 30, 2025	2,055	2,040	2,040	2,075	1,998	138,585
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

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