HLB GLOBAL Co., Ltd.(KR:003580)
â‚©1,404.00-62.00 (-4.23%)
KR:003580
HLB GLOBAL Co., Ltd. historical prices
â‚©1,404.00
At close:-62.00 (-4.23%)
Want to see KR:003580 full AI Analyst Report?
HLB GLOBAL Co., Ltd. (003580) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,495.00 | 1,495.00 | 1,400.00 | 1,404.00 | 1,404.00 | -4.23% | 203,221 | 0.29 |
| Nov 12, 2026 | 1,514.00 | 1,547.00 | 1,400.00 | 1,466.00 | 1,466.00 | -3.17% | 208,640 | 0.30 |
| Nov 11, 2026 | 1,450.00 | 1,525.00 | 1,450.00 | 1,514.00 | 1,514.00 | +3.34% | 193,520 | 0.28 |
| Nov 10, 2026 | 1,492.00 | 1,527.00 | 1,435.00 | 1,465.00 | 1,465.00 | -4.50% | 187,817 | 0.27 |
| Nov 09, 2026 | 1,500.00 | 1,548.00 | 1,391.00 | 1,502.00 | 1,502.00 | -2.09% | 282,934 | 0.41 |
| Nov 06, 2026 | 1,538.00 | 1,578.00 | 1,482.00 | 1,534.00 | 1,534.00 | -1.92% | 232,358 | 0.33 |
| Nov 05, 2026 | 1,616.00 | 1,682.00 | 1,500.00 | 1,564.00 | 1,564.00 | -4.28% | 247,587 | 0.36 |
| Nov 04, 2026 | 1,501.00 | 1,680.00 | 1,501.00 | 1,634.00 | 1,634.00 | -11.05% | 791,051 | 1.15 |
| Nov 03, 2026 | 1,879.00 | 1,913.00 | 1,805.00 | 1,837.00 | 1,837.00 | -2.65% | 247,232 | 0.36 |
| Nov 02, 2026 | 1,776.00 | 1,990.00 | 1,752.00 | 1,887.00 | 1,887.00 | +8.32% | 1,179,070 | 1.76 |
| Oct 30, 2026 | 1,695.00 | 1,764.00 | 1,695.00 | 1,742.00 | 1,742.00 | +0.58% | 429,995 | 0.65 |
| Oct 29, 2026 | 1,772.00 | 1,776.00 | 1,703.00 | 1,732.00 | 1,732.00 | -2.26% | 264,746 | 0.40 |
| Oct 28, 2026 | 1,810.00 | 1,850.00 | 1,758.00 | 1,772.00 | 1,772.00 | -2.96% | 375,852 | 0.57 |
| Oct 27, 2026 | 1,820.00 | 1,859.00 | 1,811.00 | 1,826.00 | 1,826.00 | +0.50% | 284,004 | 0.43 |
| Oct 26, 2026 | 1,933.00 | 1,933.00 | 1,817.00 | 1,817.00 | 1,817.00 | -6.00% | 171,076 | 0.26 |
| Oct 23, 2026 | 1,875.00 | 1,957.00 | 1,870.00 | 1,933.00 | 1,933.00 | +0.89% | 279,370 | 0.42 |
| Oct 22, 2026 | 2,045.00 | 2,045.00 | 1,913.00 | 1,916.00 | 1,916.00 | -4.91% | 266,828 | 0.41 |
| Oct 21, 2026 | 2,095.00 | 2,095.00 | 1,988.00 | 2,015.00 | 2,015.00 | -0.74% | 226,345 | 0.34 |
| Oct 20, 2026 | 2,085.00 | 2,140.00 | 1,985.00 | 2,030.00 | 2,030.00 | -1.69% | 300,628 | 0.45 |
| Oct 19, 2026 | 1,930.00 | 2,145.00 | 1,888.00 | 2,065.00 | 2,065.00 | +5.09% | 758,566 | 1.14 |
| Oct 16, 2026 | 1,933.00 | 2,050.00 | 1,892.00 | 1,965.00 | 1,965.00 | +1.03% | 1,099,406 | 1.68 |
| Oct 15, 2026 | 2,005.00 | 2,020.00 | 1,930.00 | 1,945.00 | 1,945.00 | -5.81% | 531,075 | 0.82 |
| Oct 14, 2026 | 2,180.00 | 2,275.00 | 2,045.00 | 2,065.00 | 2,065.00 | -7.40% | 1,398,067 | 2.23 |
| Oct 13, 2026 | 2,040.00 | 2,500.00 | 1,981.00 | 2,230.00 | 2,230.00 | +6.70% | 7,792,117 | 14.50 |
| Oct 12, 2026 | 2,700.00 | 2,760.00 | 2,060.00 | 2,090.00 | 2,090.00 | -20.68% | 5,529,297 | 11.48 |
| Oct 09, 2026 | 2,635.00 | 2,635.00 | 2,020.00 | 2,635.00 | 2,635.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 2,090.00 | 2,635.00 | 2,020.00 | 2,635.00 | 2,635.00 | +29.80% | 5,269,290 | 12.51 |
| Oct 07, 2026 | 1,997.00 | 2,160.00 | 1,977.00 | 2,030.00 | 2,030.00 | -2.40% | 980,647 | 2.18 |
| Oct 06, 2026 | 1,795.00 | 2,280.00 | 1,794.00 | 2,080.00 | 2,080.00 | +17.45% | 3,662,455 | 9.23 |
| Oct 05, 2026 | 1,771.00 | 1,846.00 | 1,760.00 | 1,771.00 | 1,771.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,846.00 | 1,846.00 | 1,760.00 | 1,771.00 | 1,771.00 | -4.99% | 303,149 | 0.77 |
| Oct 01, 2026 | 1,945.00 | 1,966.00 | 1,811.00 | 1,864.00 | 1,864.00 | -4.90% | 355,277 | 0.91 |
| Sep 30, 2026 | 1,951.00 | 2,140.00 | 1,801.00 | 1,960.00 | 1,960.00 | -3.45% | 1,312,976 | 3.53 |
| Sep 29, 2026 | 2,195.00 | 2,540.00 | 2,010.00 | 2,030.00 | 2,030.00 | -1.22% | 5,874,172 | 21.05 |
| Sep 28, 2026 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | +29.82% | 397,165 | 1.45 |
| Sep 25, 2026 | 1,583.00 | 1,600.00 | 1,562.00 | 1,583.00 | 1,583.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,583.00 | 1,600.00 | 1,562.00 | 1,583.00 | 1,583.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,588.00 | 1,600.00 | 1,562.00 | 1,583.00 | 1,583.00 | +0.25% | 72,861 | 0.26 |
| Sep 22, 2026 | 1,595.00 | 1,609.00 | 1,556.00 | 1,579.00 | 1,579.00 | -0.57% | 31,575 | 0.11 |
| Sep 21, 2026 | 1,575.00 | 1,631.00 | 1,501.00 | 1,588.00 | 1,588.00 | +4.82% | 349,247 | 1.27 |
| Sep 18, 2026 | 1,694.00 | 1,694.00 | 1,511.00 | 1,515.00 | 1,515.00 | -8.18% | 250,943 | 0.91 |
| Sep 17, 2026 | 1,635.00 | 1,667.00 | 1,628.00 | 1,650.00 | 1,650.00 | -0.12% | 25,427 | 0.09 |
| Sep 16, 2026 | 1,650.00 | 1,655.00 | 1,625.00 | 1,652.00 | 1,652.00 | +0.18% | 21,329 | 0.08 |
| Sep 15, 2026 | 1,600.00 | 1,662.00 | 1,592.00 | 1,649.00 | 1,649.00 | +2.68% | 39,967 | 0.14 |
| Sep 14, 2026 | 1,664.00 | 1,664.00 | 1,596.00 | 1,606.00 | 1,606.00 | -1.53% | 29,402 | 0.10 |
| Sep 11, 2026 | 1,625.00 | 1,652.00 | 1,610.00 | 1,631.00 | 1,631.00 | -0.49% | 29,657 | 0.10 |
| Sep 10, 2026 | 1,646.00 | 1,651.00 | 1,534.00 | 1,639.00 | 1,639.00 | -0.43% | 87,968 | 0.29 |
| Sep 09, 2026 | 1,649.00 | 1,693.00 | 1,631.00 | 1,646.00 | 1,646.00 | -0.18% | 44,865 | 0.15 |
| Sep 08, 2026 | 1,720.00 | 1,722.00 | 1,635.00 | 1,649.00 | 1,649.00 | -4.24% | 95,528 | 0.31 |
| Sep 07, 2026 | 1,739.00 | 1,797.00 | 1,691.00 | 1,722.00 | 1,722.00 | -0.86% | 139,164 | 0.45 |
