U.S. Markets closed

HLB Co., Ltd. (028300.KQ)

Korea Securities Dealers Automated Quotation (KOSDAQ) - Korea Securities Dealers Automated Quotation (KOSDAQ) Delayed Price. Currency in KRW
Add to watchlist
13,500.00-250.00 (-1.82%)
As of 11:25AM KST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 24, 201713,650.0013,800.0013,450.0013,500.0013,500.0050,682
Aug 23, 201713,600.0013,800.0013,200.0013,750.0013,750.00178,434
Aug 22, 201713,950.0014,000.0013,500.0013,550.0013,550.00172,044
Aug 21, 201714,000.0014,150.0013,800.0013,950.0013,950.0093,537
Aug 18, 201713,950.0014,250.0013,950.0014,050.0014,050.00132,349
Aug 17, 201714,300.0014,400.0013,950.0014,000.0014,000.0097,384
Aug 16, 201713,900.0014,300.0013,900.0014,200.0014,200.0081,743
Aug 14, 201713,900.0014,150.0013,750.0013,900.0013,900.0076,299
Aug 11, 201713,900.0014,200.0013,700.0013,750.0013,750.00167,506
Aug 10, 201714,350.0014,550.0014,000.0014,250.0014,250.00125,467
Aug 09, 201714,400.0014,800.0014,300.0014,400.0014,400.00215,262
Aug 08, 201714,750.0014,750.0014,450.0014,450.0014,450.00119,927
Aug 07, 201714,300.0014,700.0014,250.0014,550.0014,550.00181,660
Aug 04, 201714,000.0014,300.0013,850.0014,300.0014,300.00111,339
Aug 03, 201714,100.0014,250.0013,700.0013,950.0013,950.00116,015
Aug 02, 201714,300.0014,400.0014,000.0014,100.0014,100.0099,022
Aug 01, 201714,450.0014,450.0014,100.0014,250.0014,250.00139,735
Jul 31, 201713,700.0014,350.0013,600.0014,250.0014,250.00219,607
Jul 28, 201714,300.0014,700.0013,700.0013,750.0013,750.00333,719
Jul 27, 201714,000.0014,850.0013,800.0014,300.0014,300.00351,144
Jul 26, 201714,150.0014,350.0013,800.0014,050.0014,050.00148,854
Jul 25, 201713,650.0014,250.0013,550.0014,000.0014,000.00250,297
Jul 24, 201713,450.0013,650.0013,200.0013,650.0013,650.00146,212
Jul 21, 201713,450.0013,550.0013,200.0013,450.0013,450.00154,435
Jul 20, 201713,650.0013,650.0013,300.0013,450.0013,450.00107,457
Jul 19, 201713,050.0013,550.0012,900.0013,550.0013,550.00182,059
Jul 18, 201713,350.0013,350.0012,750.0013,050.0013,050.00238,078
Jul 17, 201713,050.0013,500.0013,050.0013,500.0013,500.00126,044
Jul 14, 201713,150.0013,300.0013,000.0013,100.0013,100.0091,787
Jul 13, 201713,450.0013,450.0012,950.0013,100.0013,100.00200,076
Jul 12, 201713,650.0013,750.0013,200.0013,200.0013,200.00167,023
Jul 11, 201713,650.0013,850.0013,350.0013,650.0013,650.00154,380
Jul 10, 201714,200.0014,200.0013,700.0013,700.0013,700.00199,304
Jul 07, 201714,200.0014,400.0013,750.0014,100.0014,100.00264,134
Jul 06, 201714,450.0014,700.0014,300.0014,400.0014,400.00143,624
Jul 05, 201714,300.0014,650.0014,150.0014,300.0014,300.00188,593
Jul 04, 201714,700.0015,000.0014,000.0014,350.0014,350.00396,986
Jul 03, 201715,000.0015,400.0014,600.0014,800.0014,800.00338,477
Jun 30, 201714,550.0015,200.0014,550.0015,000.0015,000.00468,647
Jun 29, 201714,300.0014,800.0014,100.0014,800.0014,800.00395,903
Jun 28, 201714,200.0014,350.0014,150.0014,150.0014,150.00141,406
Jun 27, 201714,250.0014,500.0014,000.0014,400.0014,400.00196,651
Jun 26, 201714,200.0014,450.0013,900.0014,100.0014,100.00314,259
Jun 23, 201714,700.0014,700.0014,150.0014,350.0014,350.00247,950
Jun 22, 201714,500.0014,800.0013,800.0014,500.0014,500.00691,620
Jun 21, 201715,000.0015,000.0014,250.0014,350.0014,350.00592,183
Jun 20, 201716,050.0016,150.0014,950.0014,950.0014,950.001,108,458
Jun 19, 201716,100.0017,600.0015,050.0016,300.0016,300.004,227,424
Jun 16, 201714,000.0014,100.0013,750.0013,900.0013,900.00125,388
Jun 15, 201714,000.0014,200.0013,500.0013,900.0013,900.00204,766
Jun 14, 201714,200.0014,450.0013,950.0014,000.0014,000.00285,366
Jun 13, 201713,400.0014,150.0013,400.0013,950.0013,950.00261,258
Jun 12, 201713,850.0013,850.0013,350.0013,500.0013,500.00201,487
Jun 09, 201713,200.0014,200.0013,050.0013,850.0013,850.00695,289
Jun 08, 201713,000.0013,250.0012,900.0013,000.0013,000.00124,327
Jun 07, 201713,150.0013,300.0012,900.0013,000.0013,000.00111,047
Jun 05, 201713,000.0013,250.0012,850.0013,150.0013,150.00200,961
Jun 02, 201712,900.0013,050.0012,700.0012,800.0012,800.00141,788
Jun 01, 201713,300.0013,350.0012,800.0012,850.0012,850.00198,747
May 31, 201712,850.0013,400.0012,800.0013,300.0013,300.00156,761
May 30, 201712,800.0013,050.0012,700.0012,950.0012,950.00186,053
May 29, 201713,200.0013,350.0012,700.0012,800.0012,800.00202,308
May 26, 201713,200.0013,450.0013,150.0013,200.0013,200.00130,746
May 25, 201713,400.0013,550.0013,250.0013,250.0013,250.0090,572
May 24, 201713,400.0013,500.0013,050.0013,350.0013,350.00148,568
May 23, 201713,250.0013,500.0013,250.0013,300.0013,300.00177,104
May 22, 201713,900.0013,950.0013,500.0013,500.0013,500.00155,898
May 19, 201713,450.0014,300.0013,350.0013,950.0013,950.00438,703
May 18, 201713,500.0013,650.0013,350.0013,550.0013,550.0091,622
May 17, 201713,700.0013,900.0013,500.0013,600.0013,600.00154,194
May 16, 201713,850.0013,950.0013,650.0013,750.0013,750.00139,419
May 15, 201713,950.0014,150.0013,850.0013,950.0013,950.0079,797
May 12, 201714,150.0014,200.0013,800.0013,900.0013,900.00118,709
May 11, 201714,250.0014,300.0014,000.0014,150.0014,150.0095,173
May 10, 201714,600.0014,600.0014,100.0014,200.0014,200.00144,432
May 08, 201714,050.0014,950.0013,900.0014,450.0014,450.00268,821
May 04, 201713,500.0014,050.0013,500.0014,050.0014,050.00105,196
May 02, 201713,800.0013,900.0013,500.0013,500.0013,500.00134,689
Apr 28, 201714,000.0014,100.0013,750.0013,800.0013,800.00113,187
Apr 27, 201714,200.0014,250.0013,850.0014,100.0014,100.0092,189
Apr 26, 201714,300.0014,400.0014,050.0014,100.0014,100.0096,224
Apr 25, 201713,950.0014,200.0013,900.0014,100.0014,100.00107,994
Apr 24, 201714,550.0014,550.0013,950.0013,950.0013,950.0082,601
Apr 21, 201714,100.0014,650.0014,000.0014,350.0014,350.00177,329
Apr 20, 201714,200.0014,350.0014,050.0014,050.0014,050.0084,643
Apr 19, 201714,200.0014,300.0014,050.0014,250.0014,250.0091,245
Apr 18, 201714,050.0014,300.0013,900.0014,200.0014,200.00100,588
Apr 17, 201713,950.0014,100.0013,800.0013,900.0013,900.0093,157
Apr 14, 201714,000.0014,150.0013,600.0013,900.0013,900.00132,405
Apr 13, 201714,200.0014,200.0013,850.0014,000.0014,000.0095,105
Apr 12, 201713,500.0014,150.0013,400.0014,000.0014,000.00174,535
Apr 11, 201714,200.0014,600.0013,550.0013,800.0013,800.00331,257
Apr 10, 201714,750.0015,000.0014,200.0014,200.0014,200.00236,983
Apr 07, 201715,050.0015,050.0014,700.0015,000.0015,000.00129,514
Apr 06, 201715,100.0015,200.0014,600.0015,000.0015,000.00246,504
Apr 05, 201715,600.0015,700.0014,850.0015,300.0015,300.00436,416
Apr 04, 201716,750.0016,750.0015,300.0015,500.0015,500.001,011,188
Apr 03, 201715,250.0017,550.0015,100.0016,800.0016,800.003,012,708
Mar 31, 201713,500.0014,100.0013,250.0014,000.0014,000.00251,595
Mar 30, 201714,050.0014,050.0013,500.0013,500.0013,500.00233,927
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...