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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53,500	53,500	53,500	54,400	53,000	416,778
February 19, 2026	51,600	54,000	54,000	54,400	51,300	1.06M
February 13, 2026	51,800	51,100	51,100	51,900	50,900	638,690
February 12, 2026	52,300	52,200	52,200	52,800	51,400	1.09M
February 11, 2026	52,600	52,400	52,400	53,900	52,300	614,874
February 10, 2026	52,700	52,100	52,100	54,000	52,100	601,269
February 09, 2026	51,700	52,700	52,700	53,200	51,200	805,725
February 06, 2026	50,600	50,700	50,700	51,800	50,000	923,933
February 05, 2026	54,600	52,300	52,300	55,500	52,100	959,372
February 04, 2026	55,800	55,000	55,000	56,400	54,600	812,282
February 03, 2026	56,100	56,100	56,100	56,800	54,900	1.04M
February 02, 2026	57,200	54,200	54,200	57,400	53,400	1.56M
January 30, 2026	58,200	55,500	55,500	59,700	55,500	3.61M
January 29, 2026	66,500	65,300	65,300	68,200	63,200	2.3M
January 28, 2026	66,300	67,200	67,200	69,200	63,600	2.86M
January 27, 2026	62,300	66,300	66,300	66,500	62,000	2.3M
January 26, 2026	62,500	63,100	63,100	64,000	58,200	3.84M
January 23, 2026	52,700	57,300	57,300	57,600	52,400	2.2M
January 22, 2026	50,400	53,200	53,200	53,800	50,400	961,128
January 21, 2026	51,300	50,200	50,200	51,500	49,900	788,379
January 20, 2026	51,500	52,100	52,100	53,200	51,200	681,584
January 19, 2026	51,500	51,600	51,600	51,800	50,500	514,672
January 16, 2026	52,300	52,600	52,600	52,700	51,600	642,635
January 15, 2026	51,900	53,300	53,300	54,100	51,600	602,298
January 14, 2026	52,900	52,500	52,500	53,000	51,400	466,958
January 13, 2026	54,500	52,000	52,000	55,000	51,900	785,390
January 12, 2026	53,100	54,500	54,500	55,000	52,200	1.01M
January 09, 2026	50,300	50,600	50,600	50,700	49,600	484,783
January 08, 2026	53,500	51,000	51,000	53,900	51,000	895,219
January 07, 2026	53,700	54,300	54,300	54,400	53,200	573,443
January 06, 2026	54,800	54,600	54,600	56,000	53,500	846,604
January 05, 2026	53,800	53,900	53,900	54,200	52,100	854,905
January 02, 2026	51,600	52,900	52,900	54,600	51,600	1.06M
December 30, 2025	48,250	50,800	50,800	52,800	48,200	1.71M
December 29, 2025	46,300	49,050	49,050	49,200	45,900	694,496
December 26, 2025	46,500	46,050	46,050	47,100	45,950	502,224
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

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