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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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