HLB Co., Ltd. - 028300.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	46,200	46,550	46,550	46,800	45,950	310,958
December 23, 2025	46,700	46,600	46,600	46,950	46,000	330,669
December 22, 2025	46,600	46,350	46,350	46,650	46,000	273,302
December 19, 2025	46,150	46,350	46,350	46,600	45,350	471,998
December 18, 2025	46,450	46,000	46,000	46,500	45,450	254,069
December 17, 2025	46,150	46,450	46,450	46,550	45,900	247,862
December 16, 2025	47,150	46,150	46,150	47,550	46,100	377,397
December 15, 2025	47,500	47,050	47,050	47,750	46,950	392,604
December 12, 2025	48,450	48,100	48,100	48,750	47,750	295,382
December 11, 2025	48,850	48,300	48,300	49,000	48,100	830,568
December 10, 2025	48,900	49,000	49,000	49,000	48,200	294,364
December 09, 2025	49,100	49,350	49,350	49,750	48,850	265,397
December 08, 2025	49,450	49,600	49,600	49,700	48,600	356,536
December 05, 2025	48,450	49,100	49,100	49,950	47,650	514,591
December 04, 2025	49,050	48,300	48,300	49,100	47,700	424,333
December 03, 2025	50,000	48,600	48,600	50,200	48,500	547,500
December 02, 2025	49,550	50,700	50,700	50,900	49,100	578,558
December 01, 2025	47,350	48,550	48,550	49,500	47,350	568,873
November 28, 2025	46,700	46,900	46,900	47,200	46,150	443,852
November 27, 2025	47,150	46,250	46,250	47,200	46,200	215,882
November 26, 2025	46,350	46,650	46,650	47,400	45,800	380,595
November 25, 2025	44,800	45,800	45,800	46,150	44,450	391,081
November 24, 2025	45,450	44,150	44,150	45,800	44,100	550,888
November 21, 2025	44,750	44,900	44,900	45,600	44,350	418,441
November 20, 2025	46,950	46,350	46,350	47,600	46,200	391,730
November 19, 2025	47,150	46,300	46,300	47,650	45,900	449,151
November 18, 2025	48,900	47,600	47,600	49,100	47,600	474,504
November 17, 2025	49,800	49,600	49,600	49,800	48,200	394,124
November 14, 2025	50,000	49,400	49,400	52,500	49,300	646,207
November 13, 2025	50,400	50,700	50,700	51,600	49,550	571,568
November 12, 2025	49,500	50,400	50,400	51,300	49,050	651,932
November 11, 2025	48,950	48,900	48,900	50,100	47,750	611,571
November 10, 2025	51,500	48,950	48,950	51,500	48,700	716,378
November 07, 2025	48,850	47,600	47,600	50,800	47,000	960,833
November 06, 2025	55,000	50,500	50,500	55,000	50,400	1.27M
November 05, 2025	56,600	54,400	54,400	56,700	53,000	1.51M
November 04, 2025	55,800	53,600	53,600	58,700	52,700	4.56M
November 03, 2025	49,100	47,150	47,150	49,250	46,300	745,151
October 31, 2025	49,450	48,600	48,600	49,550	48,050	497,800
October 30, 2025	48,400	49,000	49,000	51,400	48,400	1.03M
October 29, 2025	48,800	48,050	48,050	49,700	47,250	690,239
October 28, 2025	46,550	47,650	47,650	47,700	45,750	727,720
October 27, 2025	46,500	46,200	46,200	46,750	44,750	637,210
October 24, 2025	44,550	45,550	45,550	46,250	44,150	628,317
October 23, 2025	45,000	44,350	44,350	45,450	43,950	526,905
October 22, 2025	45,100	44,200	44,200	45,500	43,900	777,854
October 21, 2025	42,750	45,800	45,800	46,800	42,300	3.27M
October 20, 2025	42,250	41,200	41,200	42,300	39,800	996,607
October 17, 2025	39,100	39,800	39,800	41,250	39,000	647,992
October 16, 2025	38,750	39,800	39,800	40,050	38,600	621,930
October 15, 2025	38,300	38,550	38,550	38,900	37,500	431,713
October 14, 2025	39,000	38,050	38,050	39,100	38,000	445,580
October 13, 2025	36,850	39,350	39,350	40,400	36,150	965,177
October 10, 2025	37,950	37,000	37,000	38,100	36,800	417,257
October 02, 2025	38,100	38,000	38,000	38,750	37,800	319,314
October 01, 2025	37,850	37,900	37,900	38,300	37,800	193,175
September 30, 2025	38,500	37,950	37,950	38,750	37,850	357,996
September 29, 2025	38,950	38,800	38,800	39,550	38,700	260,342
September 26, 2025	39,150	38,750	38,750	39,250	38,300	317,297
September 25, 2025	38,700	39,650	39,650	39,900	38,600	362,195

HLB Co., Ltd. (028300.KQ) KOE