HLB GLOBAL Co., Ltd. 003580
KRX · South Korea · Energy Minerals
KRW 1,864.00-96.00 (-4.90%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,864.00 | -4.90% | KRW 1,945.00 | KRW 1,966.00 | KRW 1,811.00 | 355.28K |
| 2026-09-30 | KRW 1,960.00 | -3.45% | KRW 1,951.00 | KRW 2,140.00 | KRW 1,801.00 | 1.31M |
| 2026-09-29 | KRW 2,030.00 | -1.22% | KRW 2,195.00 | KRW 2,540.00 | KRW 2,010.00 | 5.87M |
| 2026-09-28 | KRW 2,055.00 | +29.82% | KRW 2,055.00 | KRW 2,055.00 | KRW 2,055.00 |
| 397.17K |
| 2026-09-23 | KRW 1,583.00 | +0.25% | KRW 1,588.00 | KRW 1,600.00 | KRW 1,562.00 | 72.86K |
| 2026-09-22 | KRW 1,579.00 | -0.57% | KRW 1,595.00 | KRW 1,609.00 | KRW 1,556.00 | 31.58K |
| 2026-09-21 | KRW 1,588.00 | +4.82% | KRW 1,575.00 | KRW 1,631.00 | KRW 1,501.00 | 349.25K |
| 2026-09-18 | KRW 1,515.00 | -8.18% | KRW 1,694.00 | KRW 1,694.00 | KRW 1,511.00 | 250.94K |
| 2026-09-17 | KRW 1,650.00 | -0.12% | KRW 1,635.00 | KRW 1,667.00 | KRW 1,628.00 | 25.43K |
| 2026-09-16 | KRW 1,652.00 | +0.18% | KRW 1,650.00 | KRW 1,655.00 | KRW 1,625.00 | 21.33K |
| 2026-09-15 | KRW 1,649.00 | +2.68% | KRW 1,600.00 | KRW 1,662.00 | KRW 1,592.00 | 40.72K |
| 2026-09-14 | KRW 1,606.00 | -1.53% | KRW 1,664.00 | KRW 1,664.00 | KRW 1,596.00 | 29.40K |
| 2026-09-11 | KRW 1,631.00 | -0.49% | KRW 1,625.00 | KRW 1,652.00 | KRW 1,610.00 | 29.66K |
| 2026-09-10 | KRW 1,639.00 | -0.43% | KRW 1,646.00 | KRW 1,651.00 | KRW 1,534.00 | 87.97K |
| 2026-09-09 | KRW 1,646.00 | -0.18% | KRW 1,649.00 | KRW 1,693.00 | KRW 1,631.00 | 44.87K |
| 2026-09-08 | KRW 1,649.00 | -4.24% | KRW 1,720.00 | KRW 1,722.00 | KRW 1,635.00 | 95.53K |
| 2026-09-07 | KRW 1,722.00 | -0.86% | KRW 1,739.00 | KRW 1,797.00 | KRW 1,691.00 | 139.16K |
| 2026-09-04 | KRW 1,737.00 | +2.72% | KRW 1,710.00 | KRW 1,740.00 | KRW 1,651.00 | 95.23K |
| 2026-09-03 | KRW 1,691.00 | +3.87% | KRW 1,628.00 | KRW 1,720.00 | KRW 1,628.00 | 194.63K |
| 2026-09-02 | KRW 1,628.00 | +3.23% | KRW 1,564.00 | KRW 1,675.00 | KRW 1,550.00 | 178.52K |
| 2026-09-01 | KRW 1,577.00 | +1.15% | KRW 1,710.00 | KRW 1,770.00 | KRW 1,560.00 | 164.41K |
| 2026-08-31 | KRW 1,559.00 | +2.03% | KRW 1,573.00 | KRW 1,573.00 | KRW 1,510.00 | 57.68K |
| 2026-08-28 | KRW 1,528.00 | +0.73% | KRW 1,517.00 | KRW 1,549.00 | KRW 1,510.00 | 82.43K |
| 2026-08-27 | KRW 1,517.00 | -1.81% | KRW 1,532.00 | KRW 1,551.00 | KRW 1,504.00 | 106.81K |
| 2026-08-26 | KRW 1,545.00 | -1.53% | KRW 1,565.00 | KRW 1,590.00 | KRW 1,536.00 | 57.32K |
| 2026-08-25 | KRW 1,569.00 | +1.03% | KRW 1,553.00 | KRW 1,581.00 | KRW 1,524.00 | 80.48K |
| 2026-08-24 | KRW 1,553.00 | -1.52% | KRW 1,577.00 | KRW 1,603.00 | KRW 1,553.00 | 90.58K |
| 2026-08-21 | KRW 1,577.00 | -0.19% | KRW 1,567.00 | KRW 1,610.00 | KRW 1,549.00 | 90.50K |
| 2026-08-20 | KRW 1,580.00 | -0.32% | KRW 1,585.00 | KRW 1,651.00 | KRW 1,542.00 | 185.52K |
| 2026-08-19 | KRW 1,585.00 | -3.06% | KRW 1,609.00 | KRW 1,631.00 | KRW 1,585.00 | 105.20K |
| 2026-08-18 | KRW 1,635.00 | -1.51% | KRW 1,661.00 | KRW 1,699.00 | KRW 1,629.00 | 143.03K |
| 2026-08-14 | KRW 1,660.00 | +0.91% | KRW 1,612.00 | KRW 1,690.00 | KRW 1,612.00 | 158.17K |
| 2026-08-13 | KRW 1,645.00 | +1.29% | KRW 1,624.00 | KRW 1,675.00 | KRW 1,576.00 | 198.34K |
| 2026-08-12 | KRW 1,624.00 | +0.19% | KRW 1,621.00 | KRW 1,675.00 | KRW 1,606.00 | 166.21K |
| 2026-08-11 | KRW 1,621.00 | +4.31% | KRW 1,546.00 | KRW 1,644.00 | KRW 1,546.00 | 188.36K |
| 2026-08-10 | KRW 1,554.00 | +5.93% | KRW 1,467.00 | KRW 1,567.00 | KRW 1,455.00 | 249.20K |
| 2026-08-07 | KRW 1,467.00 | +1.88% | KRW 1,440.00 | KRW 1,483.00 | KRW 1,393.00 | 176.31K |
| 2026-08-06 | KRW 1,440.00 | -0.41% | KRW 1,439.00 | KRW 1,477.00 | KRW 1,389.00 | 66.91K |
| 2026-08-05 | KRW 1,446.00 | +4.63% | KRW 1,382.00 | KRW 1,460.00 | KRW 1,382.00 | 195.47K |
| 2026-08-04 | KRW 1,382.00 | +6.31% | KRW 1,290.00 | KRW 1,413.00 | KRW 1,290.00 | 219.59K |
| 2026-08-03 | KRW 1,300.00 | +4.75% | KRW 1,249.00 | KRW 1,337.00 | KRW 1,241.00 | 127.82K |
| 2026-07-31 | KRW 1,241.00 | +6.07% | KRW 1,171.00 | KRW 1,249.00 | KRW 1,162.00 | 185.17K |
| 2026-07-30 | KRW 1,170.00 | 0.00% | KRW 1,165.00 | KRW 1,204.00 | KRW 1,152.00 | 252.58K |
| 2026-07-29 | KRW 1,170.00 | +0.34% | KRW 1,208.00 | KRW 1,208.00 | KRW 1,125.00 | 279.38K |
| 2026-07-28 | KRW 1,166.00 | -4.03% | KRW 1,228.00 | KRW 1,228.00 | KRW 1,166.00 | 121.88K |
| 2026-07-27 | KRW 1,215.00 | -0.49% | KRW 1,277.00 | KRW 1,277.00 | KRW 1,171.00 | 163.92K |
| 2026-07-24 | KRW 1,221.00 | +0.83% | KRW 1,356.00 | KRW 1,491.00 | KRW 1,204.00 | 1.22M |
| 2026-07-23 | KRW 1,211.00 | +2.98% | KRW 1,173.00 | KRW 1,267.00 | KRW 1,173.00 | 235.66K |
| 2026-07-22 | KRW 1,176.00 | -4.47% | KRW 1,230.00 | KRW 1,247.00 | KRW 1,145.00 | 286.73K |
| 2026-07-21 | KRW 1,231.00 | -0.16% | KRW 1,287.00 | KRW 1,415.00 | KRW 1,185.00 | 452.13K |
| 2026-07-20 | KRW 1,233.00 | -8.33% | KRW 1,285.00 | KRW 1,318.00 | KRW 1,220.00 | 310.70K |
| 2026-07-16 | KRW 1,345.00 | -6.53% | KRW 1,547.00 | KRW 1,729.00 | KRW 1,342.00 | 2.06M |
| 2026-07-15 | KRW 1,439.00 | +29.99% | KRW 1,189.00 | KRW 1,439.00 | KRW 1,170.00 | 2.02M |
| 2026-07-14 | KRW 1,107.00 | +1.56% | KRW 1,090.00 | KRW 1,109.00 | KRW 1,000.00 | 420.99K |
| 2026-07-13 | KRW 1,090.00 | -8.17% | KRW 1,151.00 | KRW 1,210.00 | KRW 1,071.00 | 1.04M |
| 2026-07-10 | KRW 1,187.00 | -26.50% | KRW 1,196.00 | KRW 1,231.00 | KRW 1,131.00 | 2.75M |
| 2026-07-09 | KRW 1,615.00 | +3.26% | KRW 1,580.00 | KRW 1,675.00 | KRW 1,561.00 | 358.50K |
| 2026-07-08 | KRW 1,564.00 | -2.80% | KRW 1,629.00 | KRW 1,629.00 | KRW 1,550.00 | 146.98K |
| 2026-07-07 | KRW 1,609.00 | +1.19% | KRW 1,590.00 | KRW 1,655.00 | KRW 1,564.00 | 79.83K |
| 2026-07-06 | KRW 1,590.00 | +1.47% | KRW 1,567.00 | KRW 1,610.00 | KRW 1,554.00 | 106.04K |
| 2026-07-03 | KRW 1,567.00 | +0.71% | KRW 1,556.00 | KRW 1,571.00 | KRW 1,525.00 | 51.62K |
| 2026-07-02 | KRW 1,556.00 | -3.41% | KRW 1,550.00 | KRW 1,609.00 | KRW 1,550.00 | 40.83K |
| 2026-07-01 | KRW 1,611.00 | -2.07% | KRW 1,650.00 | KRW 1,675.00 | KRW 1,595.00 | 82.61K |
| 2026-06-30 | KRW 1,645.00 | +3.46% | KRW 1,565.00 | KRW 1,660.00 | KRW 1,565.00 | 106.37K |
| 2026-06-29 | KRW 1,590.00 | +9.66% | KRW 1,450.00 | KRW 1,605.00 | KRW 1,400.00 | 141.45K |
| 2026-06-26 | KRW 1,450.00 | -2.42% | KRW 1,486.00 | KRW 1,486.00 | KRW 1,417.00 | 153.22K |
| 2026-06-25 | KRW 1,486.00 | -1.00% | KRW 1,484.00 | KRW 1,521.00 | KRW 1,484.00 | 94.99K |
| 2026-06-24 | KRW 1,501.00 | +0.13% | KRW 1,510.00 | KRW 1,550.00 | KRW 1,471.00 | 73.37K |
| 2026-06-23 | KRW 1,499.00 | -1.58% | KRW 1,402.00 | KRW 1,557.00 | KRW 1,402.00 | 157.71K |
| 2026-06-22 | KRW 1,523.00 | -0.13% | KRW 1,524.00 | KRW 1,571.00 | KRW 1,498.00 | 104.33K |
| 2026-06-19 | KRW 1,525.00 | -4.39% | KRW 1,522.00 | KRW 1,566.00 | KRW 1,497.00 | 164.13K |
| 2026-06-18 | KRW 1,595.00 | -2.86% | KRW 1,640.00 | KRW 1,669.00 | KRW 1,586.00 | 150.96K |
| 2026-06-17 | KRW 1,642.00 | +3.27% | KRW 1,590.00 | KRW 1,670.00 | KRW 1,514.00 | 464.66K |
| 2026-06-16 | KRW 1,590.00 | +6.00% | KRW 1,500.00 | KRW 1,800.00 | KRW 1,444.00 | 1.13M |
| 2026-06-15 | KRW 1,500.00 | -0.20% | KRW 1,503.00 | KRW 1,560.00 | KRW 1,495.00 | 238.66K |
| 2026-06-12 | KRW 1,503.00 | +3.02% | KRW 1,503.00 | KRW 1,560.00 | KRW 1,486.00 | 195.24K |
| 2026-06-11 | KRW 1,459.00 | -2.41% | KRW 1,495.00 | KRW 1,500.00 | KRW 1,380.00 | 200.45K |
| 2026-06-10 | KRW 1,495.00 | +0.67% | KRW 1,485.00 | KRW 1,538.00 | KRW 1,452.00 | 161.16K |
| 2026-06-09 | KRW 1,485.00 | +3.05% | KRW 1,441.00 | KRW 1,549.00 | KRW 1,391.00 | 135.39K |
| 2026-06-08 | KRW 1,441.00 | -6.67% | KRW 1,500.00 | KRW 1,525.00 | KRW 1,411.00 | 229.89K |
| 2026-06-05 | KRW 1,544.00 | +0.98% | KRW 1,515.00 | KRW 1,667.00 | KRW 1,501.00 | 143.57K |
| 2026-06-04 | KRW 1,529.00 | -2.05% | KRW 1,561.00 | KRW 1,587.00 | KRW 1,514.00 | 95.01K |
| 2026-06-02 | KRW 1,561.00 | -4.06% | KRW 1,624.00 | KRW 1,626.00 | KRW 1,501.00 | 243.52K |
| 2026-06-01 | KRW 1,627.00 | -2.87% | KRW 1,675.00 | KRW 1,679.00 | KRW 1,585.00 | 288.90K |
| 2026-05-29 | KRW 1,675.00 | -5.05% | KRW 1,764.00 | KRW 1,770.00 | KRW 1,673.00 | 197.01K |
| 2026-05-28 | KRW 1,764.00 | 0.00% | KRW 1,764.00 | KRW 1,765.00 | KRW 1,705.00 | 170.04K |
| 2026-05-27 | KRW 1,764.00 | -2.70% | KRW 1,813.00 | KRW 1,855.00 | KRW 1,735.00 | 209.99K |
| 2026-05-26 | KRW 1,813.00 | -0.87% | KRW 1,831.00 | KRW 1,914.00 | KRW 1,809.00 | 164.27K |
| 2026-05-22 | KRW 1,829.00 | +5.60% | KRW 1,728.00 | KRW 1,866.00 | KRW 1,728.00 | 168.88K |
| 2026-05-21 | KRW 1,732.00 | -1.31% | KRW 1,755.00 | KRW 1,843.00 | KRW 1,728.00 | 153.75K |