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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	39,050	39,150	39,150	39,350	38,100	294,178
September 23, 2025	38,850	38,850	38,850	39,350	38,000	513,659
September 22, 2025	39,250	39,050	39,050	39,400	38,750	313,948
September 19, 2025	39,550	39,550	39,550	39,900	38,900	569,351
September 18, 2025	39,100	39,650	39,650	40,400	39,100	398,557
September 17, 2025	38,650	38,950	38,950	39,150	38,200	266,822
September 16, 2025	38,800	38,800	38,800	39,400	38,550	400,342
September 15, 2025	38,600	38,650	38,650	39,000	38,200	362,624
September 12, 2025	39,200	39,050	39,050	39,350	38,550	359,642
September 11, 2025	38,550	39,150	39,150	39,700	38,450	498,846
September 10, 2025	38,050	38,650	38,650	39,050	37,800	360,624
September 09, 2025	38,900	38,000	38,000	39,000	37,500	555,214
September 08, 2025	41,250	38,750	38,750	41,300	38,400	739,355
September 05, 2025	39,500	40,550	40,550	43,100	39,500	1.42M
September 04, 2025	39,100	39,450	39,450	40,000	39,100	259,570
September 03, 2025	39,250	39,300	39,300	40,450	39,150	448,623
September 02, 2025	39,100	39,500	39,500	39,700	38,150	351,602
September 01, 2025	37,800	38,700	38,700	40,750	37,700	898,771
August 29, 2025	38,000	37,750	37,750	38,800	37,400	514,811
August 28, 2025	36,950	37,750	37,750	38,550	36,700	514,119
August 27, 2025	38,350	37,500	37,500	38,500	37,000	546,113
August 26, 2025	36,700	37,900	37,900	37,900	36,200	1.01M
August 25, 2025	37,500	37,050	37,050	38,550	36,950	610,022
August 22, 2025	39,650	37,400	37,400	39,750	36,750	941,382
August 21, 2025	38,600	39,400	39,400	40,100	38,550	576,186
August 20, 2025	38,500	38,150	38,150	38,750	37,650	614,943
August 19, 2025	39,000	39,150	39,150	39,750	38,600	612,221
August 18, 2025	39,800	39,600	39,600	40,350	39,150	569,678
August 14, 2025	41,900	41,300	41,300	42,350	40,400	462,243
August 13, 2025	41,100	41,750	41,750	42,500	40,900	564,807
August 12, 2025	42,000	40,850	40,850	42,400	40,800	461,935
August 11, 2025	40,900	40,800	40,800	42,050	39,700	1.44M

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