HBL Corporation 452190
KRX · South Korea · Electronic Technology
KRW 6,110.00-140.00 (-2.24%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,080.00 | -2.72% | KRW 6,170.00 | KRW 6,370.00 | KRW 6,060.00 | 1.18M |
| 2026-10-01 | KRW 6,250.00 | +2.46% | KRW 6,050.00 | KRW 6,350.00 | KRW 6,020.00 | 2.84M |
| 2026-09-30 | KRW 6,100.00 | -1.45% | KRW 6,150.00 | KRW 6,210.00 | KRW 5,880.00 | 3.42M |
| 2026-09-29 | KRW 6,190.00 | +14.84% | KRW 5,410.00 | KRW 6,690.00 | KRW 5,180.00 | 23.98M |
| 2026-09-28 | KRW 5,390.00 | +14.80% | KRW 4,875.00 | KRW 5,450.00 | KRW 4,860.00 | 6.50M |
| 2026-09-23 | KRW 4,695.00 | -0.42% | KRW 4,715.00 | KRW 4,835.00 | KRW 4,655.00 | 228.77K |
| 2026-09-22 | KRW 4,715.00 | -1.98% | KRW 4,840.00 | KRW 4,950.00 | KRW 4,645.00 | 475.05K |
| 2026-09-21 | KRW 4,810.00 | -2.83% | KRW 4,950.00 | KRW 4,990.00 | KRW 4,765.00 | 390.74K |
| 2026-09-18 | KRW 4,950.00 | -0.80% | KRW 5,110.00 | KRW 5,140.00 | KRW 4,900.00 | 579.66K |
| 2026-09-17 | KRW 4,990.00 | -1.58% | KRW 5,220.00 | KRW 5,260.00 | KRW 4,955.00 | 886.00K |
| 2026-09-16 | KRW 5,070.00 | +5.63% | KRW 4,755.00 | KRW 5,150.00 | KRW 4,750.00 | 2.19M |
| 2026-09-15 | KRW 4,800.00 | -4.00% | KRW 4,850.00 | KRW 5,230.00 | KRW 4,650.00 | 1.65M |
| 2026-09-14 | KRW 5,000.00 | -1.57% | KRW 5,030.00 | KRW 5,170.00 | KRW 4,930.00 | 1.01M |
| 2026-09-11 | KRW 5,080.00 | +2.83% | KRW 4,835.00 | KRW 5,200.00 | KRW 4,790.00 | 1.97M |
| 2026-09-10 | KRW 4,940.00 | -1.20% | KRW 4,935.00 | KRW 5,500.00 | KRW 4,930.00 | 7.40M |
| 2026-09-09 | KRW 5,000.00 | +11.11% | KRW 4,500.00 | KRW 5,340.00 | KRW 4,410.00 | 12.63M |
| 2026-09-08 | KRW 4,500.00 | +10.70% | KRW 4,260.00 | KRW 5,020.00 | KRW 4,110.00 | 11.24M |
| 2026-09-07 | KRW 4,065.00 | +8.84% | KRW 3,800.00 | KRW 4,480.00 | KRW 3,680.00 | 4.36M |
| 2026-09-04 | KRW 3,735.00 | -0.80% | KRW 3,765.00 | KRW 3,840.00 | KRW 3,690.00 | 119.40K |
| 2026-09-03 | KRW 3,765.00 | -1.44% | KRW 3,840.00 | KRW 3,875.00 | KRW 3,670.00 | 170.24K |
| 2026-09-02 | KRW 3,820.00 | -4.26% | KRW 3,890.00 | KRW 4,000.00 | KRW 3,775.00 | 212.27K |
| 2026-09-01 | KRW 3,990.00 | +1.27% | KRW 3,940.00 | KRW 4,175.00 | KRW 3,870.00 | 485.08K |
| 2026-08-31 | KRW 3,940.00 | +1.55% | KRW 3,765.00 | KRW 4,140.00 | KRW 3,650.00 | 491.50K |
| 2026-08-28 | KRW 3,880.00 | -1.02% | KRW 3,920.00 | KRW 3,970.00 | KRW 3,750.00 | 337.30K |
| 2026-08-27 | KRW 3,920.00 | +9.96% | KRW 3,610.00 | KRW 4,430.00 | KRW 3,565.00 | 2.85M |
| 2026-08-26 | KRW 3,565.00 | +2.30% | KRW 3,485.00 | KRW 3,595.00 | KRW 3,405.00 | 58.66K |
| 2026-08-25 | KRW 3,485.00 | +2.50% | KRW 3,400.00 | KRW 3,535.00 | KRW 3,250.00 | 68.65K |
| 2026-08-24 | KRW 3,400.00 | -0.58% | KRW 3,410.00 | KRW 3,505.00 | KRW 3,395.00 | 79.04K |
| 2026-08-21 | KRW 3,420.00 | -7.32% | KRW 3,685.00 | KRW 3,685.00 | KRW 3,410.00 | 127.08K |
| 2026-08-20 | KRW 3,690.00 | +0.82% | KRW 3,670.00 | KRW 3,800.00 | KRW 3,645.00 | 65.48K |
| 2026-08-19 | KRW 3,660.00 | -3.68% | KRW 3,710.00 | KRW 3,800.00 | KRW 3,550.00 | 86.86K |
| 2026-08-18 | KRW 3,800.00 | -4.64% | KRW 3,965.00 | KRW 3,985.00 | KRW 3,750.00 | 143.10K |
| 2026-08-14 | KRW 3,985.00 | +0.63% | KRW 3,965.00 | KRW 4,080.00 | KRW 3,865.00 | 138.39K |
| 2026-08-13 | KRW 3,960.00 | +0.76% | KRW 3,980.00 | KRW 4,050.00 | KRW 3,915.00 | 163.07K |
| 2026-08-12 | KRW 3,930.00 | +2.08% | KRW 3,900.00 | KRW 3,965.00 | KRW 3,745.00 | 164.46K |
| 2026-08-11 | KRW 3,850.00 | 0.00% | KRW 3,850.00 | KRW 3,910.00 | KRW 3,740.00 | 131.96K |
| 2026-08-10 | KRW 3,850.00 | +6.65% | KRW 3,615.00 | KRW 3,850.00 | KRW 3,615.00 | 133.14K |
| 2026-08-07 | KRW 3,610.00 | -2.17% | KRW 3,720.00 | KRW 3,790.00 | KRW 3,520.00 | 79.91K |
| 2026-08-06 | KRW 3,690.00 | -2.25% | KRW 3,775.00 | KRW 3,850.00 | KRW 3,570.00 | 96.91K |
| 2026-08-05 | KRW 3,775.00 | +7.86% | KRW 3,650.00 | KRW 3,800.00 | KRW 3,530.00 | 189.80K |
| 2026-08-04 | KRW 3,500.00 | +5.26% | KRW 3,310.00 | KRW 3,520.00 | KRW 3,310.00 | 106.16K |
| 2026-08-03 | KRW 3,325.00 | +3.42% | KRW 3,195.00 | KRW 3,450.00 | KRW 3,160.00 | 129.49K |
| 2026-07-31 | KRW 3,215.00 | +13.40% | KRW 2,950.00 | KRW 3,265.00 | KRW 2,950.00 | 213.77K |
| 2026-07-30 | KRW 2,835.00 | +1.43% | KRW 2,705.00 | KRW 2,945.00 | KRW 2,705.00 | 85.44K |
| 2026-07-29 | KRW 2,795.00 | -9.40% | KRW 3,100.00 | KRW 3,190.00 | KRW 2,615.00 | 237.01K |
| 2026-07-28 | KRW 3,085.00 | -10.19% | KRW 3,305.00 | KRW 3,345.00 | KRW 3,055.00 | 134.74K |
| 2026-07-27 | KRW 3,435.00 | +2.84% | KRW 3,450.00 | KRW 3,500.00 | KRW 3,345.00 | 60.66K |
| 2026-07-24 | KRW 3,340.00 | -6.18% | KRW 3,535.00 | KRW 3,535.00 | KRW 3,340.00 | 104.76K |
| 2026-07-23 | KRW 3,560.00 | +6.43% | KRW 3,345.00 | KRW 3,570.00 | KRW 3,345.00 | 121.46K |
| 2026-07-22 | KRW 3,345.00 | +1.67% | KRW 3,385.00 | KRW 3,510.00 | KRW 3,320.00 | 75.62K |
| 2026-07-21 | KRW 3,290.00 | +3.13% | KRW 3,135.00 | KRW 3,340.00 | KRW 3,100.00 | 74.82K |
| 2026-07-20 | KRW 3,190.00 | -7.40% | KRW 3,350.00 | KRW 3,430.00 | KRW 3,110.00 | 154.06K |
| 2026-07-16 | KRW 3,445.00 | -5.49% | KRW 3,600.00 | KRW 3,645.00 | KRW 3,400.00 | 96.91K |
| 2026-07-15 | KRW 3,645.00 | +7.36% | KRW 3,470.00 | KRW 3,690.00 | KRW 3,470.00 | 111.42K |
| 2026-07-14 | KRW 3,395.00 | -1.59% | KRW 3,420.00 | KRW 3,440.00 | KRW 3,210.00 | 183.53K |
| 2026-07-13 | KRW 3,450.00 | -7.63% | KRW 3,735.00 | KRW 3,880.00 | KRW 3,445.00 | 171.02K |
| 2026-07-10 | KRW 3,735.00 | +8.89% | KRW 3,490.00 | KRW 3,760.00 | KRW 3,450.00 | 158.94K |
| 2026-07-09 | KRW 3,430.00 | -0.15% | KRW 3,440.00 | KRW 3,590.00 | KRW 3,315.00 | 143.14K |
| 2026-07-08 | KRW 3,435.00 | -6.66% | KRW 3,605.00 | KRW 3,705.00 | KRW 3,400.00 | 181.46K |
| 2026-07-07 | KRW 3,680.00 | -4.42% | KRW 3,780.00 | KRW 3,900.00 | KRW 3,550.00 | 177.52K |
| 2026-07-06 | KRW 3,850.00 | -1.79% | KRW 3,950.00 | KRW 3,990.00 | KRW 3,730.00 | 195.81K |
| 2026-07-03 | KRW 3,920.00 | +2.48% | KRW 3,825.00 | KRW 3,920.00 | KRW 3,610.00 | 189.95K |
| 2026-07-02 | KRW 3,825.00 | -7.05% | KRW 4,000.00 | KRW 4,110.00 | KRW 3,810.00 | 202.17K |
| 2026-07-01 | KRW 4,115.00 | +4.05% | KRW 4,025.00 | KRW 4,205.00 | KRW 3,905.00 | 177.22K |
| 2026-06-30 | KRW 3,955.00 | -3.06% | KRW 4,080.00 | KRW 4,190.00 | KRW 3,935.00 | 135.77K |
| 2026-06-29 | KRW 4,080.00 | +8.80% | KRW 3,685.00 | KRW 4,115.00 | KRW 3,685.00 | 206.60K |
| 2026-06-26 | KRW 3,750.00 | -5.90% | KRW 3,960.00 | KRW 3,965.00 | KRW 3,650.00 | 375.23K |
| 2026-06-25 | KRW 3,985.00 | -4.55% | KRW 4,250.00 | KRW 4,330.00 | KRW 3,970.00 | 234.20K |
| 2026-06-24 | KRW 4,175.00 | +0.12% | KRW 4,150.00 | KRW 4,285.00 | KRW 4,000.00 | 265.99K |
| 2026-06-23 | KRW 4,170.00 | -10.99% | KRW 4,615.00 | KRW 4,675.00 | KRW 4,155.00 | 383.07K |
| 2026-06-22 | KRW 4,685.00 | -3.00% | KRW 4,785.00 | KRW 4,900.00 | KRW 4,555.00 | 309.98K |
| 2026-06-19 | KRW 4,830.00 | -6.58% | KRW 5,710.00 | KRW 5,850.00 | KRW 4,695.00 | 796.30K |
| 2026-06-18 | KRW 5,170.00 | -5.48% | KRW 5,410.00 | KRW 5,480.00 | KRW 5,080.00 | 339.67K |
| 2026-06-17 | KRW 5,470.00 | +2.63% | KRW 5,260.00 | KRW 5,590.00 | KRW 5,160.00 | 290.04K |
| 2026-06-16 | KRW 5,330.00 | -0.19% | KRW 5,530.00 | KRW 5,680.00 | KRW 5,250.00 | 340.38K |
| 2026-06-15 | KRW 5,340.00 | +2.69% | KRW 5,350.00 | KRW 5,500.00 | KRW 5,130.00 | 300.26K |
| 2026-06-12 | KRW 5,200.00 | +5.48% | KRW 5,110.00 | KRW 5,370.00 | KRW 5,100.00 | 387.05K |
| 2026-06-11 | KRW 4,930.00 | +0.41% | KRW 4,855.00 | KRW 4,950.00 | KRW 4,550.00 | 265.93K |
| 2026-06-10 | KRW 4,910.00 | -4.66% | KRW 5,080.00 | KRW 5,150.00 | KRW 4,745.00 | 309.91K |
| 2026-06-09 | KRW 5,150.00 | +6.74% | KRW 4,965.00 | KRW 5,330.00 | KRW 4,965.00 | 333.67K |
| 2026-06-08 | KRW 4,825.00 | -7.03% | KRW 4,675.00 | KRW 5,000.00 | KRW 4,610.00 | 460.84K |
| 2026-06-05 | KRW 5,190.00 | -8.47% | KRW 5,470.00 | KRW 5,550.00 | KRW 5,110.00 | 591.22K |
| 2026-06-04 | KRW 5,670.00 | +0.89% | KRW 5,670.00 | KRW 6,070.00 | KRW 5,610.00 | 753.35K |
| 2026-06-02 | KRW 5,620.00 | -6.02% | KRW 5,910.00 | KRW 6,020.00 | KRW 5,550.00 | 880.94K |
| 2026-06-01 | KRW 5,980.00 | +3.28% | KRW 5,790.00 | KRW 6,820.00 | KRW 5,620.00 | 3.18M |
| 2026-05-29 | KRW 5,790.00 | -7.80% | KRW 6,390.00 | KRW 6,390.00 | KRW 5,640.00 | 1.07M |
| 2026-05-28 | KRW 6,280.00 | -9.38% | KRW 6,890.00 | KRW 6,910.00 | KRW 6,120.00 | 977.15K |
| 2026-05-27 | KRW 6,930.00 | -10.00% | KRW 7,850.00 | KRW 7,960.00 | KRW 6,800.00 | 1.19M |
| 2026-05-26 | KRW 7,700.00 | +1.32% | KRW 7,850.00 | KRW 8,250.00 | KRW 7,590.00 | 1.73M |
| 2026-05-22 | KRW 7,600.00 | +0.26% | KRW 7,620.00 | KRW 7,810.00 | KRW 7,350.00 | 1.25M |