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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	43,800	42,600	42,600	45,200	42,450	846,014
August 07, 2025	46,250	44,600	44,600	46,400	44,400	607,285
August 06, 2025	47,700	46,500	46,500	47,700	46,350	321,187
August 05, 2025	47,800	47,550	47,550	48,250	47,350	288,121
August 04, 2025	45,450	47,850	47,850	48,200	44,600	526,230
August 01, 2025	46,950	46,050	46,050	47,450	45,800	530,160
July 31, 2025	48,050	48,000	48,000	48,350	46,800	767,772
July 30, 2025	48,400	48,050	48,050	48,800	47,500	547,791
July 29, 2025	49,100	49,000	49,000	49,200	48,400	351,423
July 28, 2025	50,000	49,550	49,550	50,100	49,050	308,539
July 25, 2025	49,300	50,000	50,000	50,500	49,150	301,024
July 24, 2025	50,200	49,550	49,550	50,400	48,400	570,323
July 23, 2025	50,000	50,000	50,000	50,400	49,550	248,176
July 22, 2025	49,900	49,800	49,800	51,100	49,350	401,600
July 21, 2025	51,900	50,300	50,300	52,800	49,050	1.29M
July 18, 2025	54,200	52,900	52,900	54,200	51,700	509,423
July 17, 2025	52,200	54,000	54,000	54,200	51,900	671,512
July 16, 2025	51,700	52,100	52,100	52,200	51,000	288,214
July 15, 2025	51,900	52,100	52,100	52,600	51,500	338,159
July 14, 2025	52,900	51,800	51,800	53,250	51,800	472,882
July 11, 2025	50,600	51,200	51,200	53,200	50,500	797,908
July 10, 2025	49,500	50,600	50,600	51,800	49,250	654,385
July 09, 2025	48,700	49,400	49,400	49,750	48,400	378,663
July 08, 2025	49,700	48,900	48,900	49,700	48,050	525,410
July 07, 2025	49,150	49,000	49,000	50,500	48,900	269,068
July 04, 2025	49,900	49,450	49,450	50,200	49,100	323,413
July 03, 2025	49,800	50,000	50,000	50,200	49,250	305,413
July 02, 2025	49,850	49,900	49,900	50,300	49,050	305,485
July 01, 2025	49,200	50,100	50,100	50,600	48,600	473,400
June 30, 2025	48,100	49,100	49,100	49,650	47,400	493,487
June 27, 2025	47,700	47,800	47,800	48,450	47,100	416,896
June 26, 2025	49,250	47,900	47,900	49,400	47,400	804,047
June 25, 2025	50,100	49,650	49,650	50,300	49,100	643,819
June 24, 2025	48,850	49,550	49,550	51,000	48,400	1.27M
June 23, 2025	52,100	51,300	51,300	52,200	51,100	479,546
June 20, 2025	52,300	53,500	53,500	54,300	51,700	982,896
June 19, 2025	49,900	53,200	53,200	55,400	48,350	2.04M
June 18, 2025	50,400	50,300	50,300	51,000	50,000	433,795
June 17, 2025	50,400	50,900	50,900	51,800	50,300	494,862
June 16, 2025	51,900	51,000	51,000	52,100	50,000	620,455
June 13, 2025	52,900	52,700	52,700	53,200	51,600	477,177
June 12, 2025	52,800	53,400	53,400	53,900	52,600	371,915
June 11, 2025	53,000	53,200	53,200	53,600	52,200	392,017
June 10, 2025	51,500	52,500	52,500	52,900	51,200	470,540
June 09, 2025	52,000	51,400	51,400	52,200	51,100	409,957
June 05, 2025	51,700	52,300	52,300	52,900	51,600	341,679
June 04, 2025	51,100	51,400	51,400	53,650	51,000	657,862
June 02, 2025	53,700	52,900	52,900	53,900	52,800	361,878
May 30, 2025	54,700	54,600	54,600	54,800	53,200	648,403
May 29, 2025	55,200	54,700	54,700	56,700	54,400	511,957
May 28, 2025	52,700	53,900	53,900	55,800	52,500	584,514
May 27, 2025	52,600	52,700	52,700	52,900	51,100	413,734
May 26, 2025	53,600	52,600	52,600	54,700	52,600	362,443
May 23, 2025	53,200	53,300	53,300	53,400	52,600	185,504
May 22, 2025	53,300	53,300	53,300	54,200	52,700	366,298

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