Stock listing
KRX:003580 HLB Global Co., Ltd. (HLB글로벌) 주가
Follow HLB Global Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:003580
₩1,742.00 KRW +10.00 (+0.6%)
Close on Oct 30, 2026
- Day range
- ₩1,695.00 – ₩1,764.00 KRWOct 30, 2026
- Volume
- 233,968 sharesOct 30, 2026
- Market cap
- ₩88.25B KRWAt the close on Oct 30, 2026 · price × 50.66M shares outstanding
- 52-week range
- ₩1,000.00 – ₩3,230.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.43B KRWMedian day 186,939 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:003580 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,742.00 | +10.00 | +0.6% | ₩1,695.00 | ₩1,764.00 | ₩1,695.00 | 233,968 | |
| ₩1,732.00 | -40.00 | -2.3% | ₩1,772.00 | ₩1,776.00 | ₩1,703.00 | 259,453 | |
| ₩1,772.00 | -54.00 | -3.0% | ₩1,810.00 | ₩1,850.00 | ₩1,758.00 | 363,360 | |
| ₩1,826.00 | +9.00 | +0.5% | ₩1,820.00 | ₩1,859.00 | ₩1,811.00 | 246,403 | |
| ₩1,817.00 | -116.00 | -6.0% | ₩1,933.00 | ₩1,933.00 | ₩1,817.00 | 164,164 | |
| ₩1,933.00 | +17.00 | +0.9% | ₩1,875.00 | ₩1,957.00 | ₩1,870.00 | 264,056 | |
| ₩1,916.00 | -99.00 | -4.9% | ₩2,045.00 | ₩2,045.00 | ₩1,913.00 | 255,060 | |
| ₩2,015.00 | -15.00 | -0.7% | ₩2,095.00 | ₩2,095.00 | ₩1,988.00 | 217,923 | |
| ₩2,030.00 | -35.00 | -1.7% | ₩2,085.00 | ₩2,140.00 | ₩1,985.00 | 281,045 | |
| ₩2,065.00 | +100.00 | +5.1% | ₩1,930.00 | ₩2,145.00 | ₩1,888.00 | 725,695 | |
| ₩1,965.00 | +20.00 | +1.0% | ₩1,933.00 | ₩2,050.00 | ₩1,892.00 | 1,079,976 | |
| ₩1,945.00 | -120.00 | -5.8% | ₩2,005.00 | ₩2,020.00 | ₩1,930.00 | 531,075 | |
| ₩2,065.00 | -165.00 | -7.4% | ₩2,180.00 | ₩2,275.00 | ₩2,045.00 | 1,398,067 | |
| ₩2,230.00 | +140.00 | +6.7% | ₩2,040.00 | ₩2,500.00 | ₩1,981.00 | 7,792,117 | |
| ₩2,090.00 | -545.00 | -20.7% | ₩2,700.00 | ₩2,760.00 | ₩2,060.00 | 5,529,297 | |
| ₩2,635.00 | +605.00 | +29.8% | ₩2,090.00 | ₩2,635.00 | ₩2,020.00 | 5,269,290 | |
| ₩2,030.00 | -50.00 | -2.4% | ₩1,997.00 | ₩2,160.00 | ₩1,977.00 | 980,647 | |
| ₩2,080.00 | +309.00 | +17.4% | ₩1,795.00 | ₩2,280.00 | ₩1,794.00 | 3,662,455 | |
| ₩1,771.00 | -93.00 | -5.0% | ₩1,846.00 | ₩1,846.00 | ₩1,760.00 | 303,149 | |
| ₩1,864.00 | -96.00 | -4.9% | ₩1,945.00 | ₩1,966.00 | ₩1,811.00 | 355,277 | |
| ₩1,960.00 | -70.00 | -3.4% | ₩1,951.00 | ₩2,140.00 | ₩1,801.00 | 1,312,976 | |
| ₩2,030.00 | -25.00 | -1.2% | ₩2,195.00 | ₩2,540.00 | ₩2,010.00 | 5,874,172 | |
| ₩2,055.00 | +472.00 | +29.8% | ₩2,055.00 | ₩2,055.00 | ₩2,055.00 | 397,165 | |
| ₩1,583.00 | +4.00 | +0.3% | ₩1,588.00 | ₩1,600.00 | ₩1,562.00 | 72,861 | |
| ₩1,579.00 | -9.00 | -0.6% | ₩1,595.00 | ₩1,609.00 | ₩1,556.00 | 31,575 | |
| ₩1,588.00 | +73.00 | +4.8% | ₩1,575.00 | ₩1,631.00 | ₩1,501.00 | 349,247 | |
| ₩1,515.00 | -135.00 | -8.2% | ₩1,694.00 | ₩1,694.00 | ₩1,511.00 | 250,943 | |
| ₩1,650.00 | -2.00 | -0.1% | ₩1,635.00 | ₩1,667.00 | ₩1,628.00 | 25,427 | |
| ₩1,652.00 | +3.00 | +0.2% | ₩1,650.00 | ₩1,655.00 | ₩1,625.00 | 21,329 | |
| ₩1,649.00 | +43.00 | +2.7% | ₩1,600.00 | ₩1,662.00 | ₩1,592.00 | 40,718 | |
| ₩1,606.00 | -25.00 | -1.5% | ₩1,664.00 | ₩1,664.00 | ₩1,596.00 | 29,402 | |
| ₩1,631.00 | -8.00 | -0.5% | ₩1,625.00 | ₩1,652.00 | ₩1,610.00 | 29,657 | |
| ₩1,639.00 | -7.00 | -0.4% | ₩1,646.00 | ₩1,651.00 | ₩1,534.00 | 87,968 | |
| ₩1,646.00 | -3.00 | -0.2% | ₩1,649.00 | ₩1,693.00 | ₩1,631.00 | 44,865 | |
| ₩1,649.00 | -73.00 | -4.2% | ₩1,720.00 | ₩1,722.00 | ₩1,635.00 | 95,528 | |
| ₩1,722.00 | -15.00 | -0.9% | ₩1,739.00 | ₩1,797.00 | ₩1,691.00 | 139,164 | |
| ₩1,737.00 | +46.00 | +2.7% | ₩1,710.00 | ₩1,740.00 | ₩1,651.00 | 95,225 | |
| ₩1,691.00 | +63.00 | +3.9% | ₩1,628.00 | ₩1,720.00 | ₩1,628.00 | 194,632 | |
| ₩1,628.00 | +51.00 | +3.2% | ₩1,564.00 | ₩1,675.00 | ₩1,550.00 | 178,515 | |
| ₩1,577.00 | +18.00 | +1.2% | ₩1,710.00 | ₩1,770.00 | ₩1,560.00 | 164,408 | |
| ₩1,559.00 | +31.00 | +2.0% | ₩1,573.00 | ₩1,573.00 | ₩1,510.00 | 57,676 | |
| ₩1,528.00 | +11.00 | +0.7% | ₩1,517.00 | ₩1,549.00 | ₩1,510.00 | 82,431 | |
| ₩1,517.00 | -28.00 | -1.8% | ₩1,532.00 | ₩1,551.00 | ₩1,504.00 | 106,813 | |
| ₩1,545.00 | -24.00 | -1.5% | ₩1,565.00 | ₩1,590.00 | ₩1,536.00 | 57,317 | |
| ₩1,569.00 | +16.00 | +1.0% | ₩1,553.00 | ₩1,581.00 | ₩1,524.00 | 80,481 | |
| ₩1,553.00 | -24.00 | -1.5% | ₩1,577.00 | ₩1,603.00 | ₩1,553.00 | 90,578 | |
| ₩1,577.00 | -3.00 | -0.2% | ₩1,567.00 | ₩1,610.00 | ₩1,549.00 | 90,501 | |
| ₩1,580.00 | -5.00 | -0.3% | ₩1,585.00 | ₩1,651.00 | ₩1,542.00 | 185,519 | |
| ₩1,585.00 | -50.00 | -3.1% | ₩1,609.00 | ₩1,631.00 | ₩1,585.00 | 105,204 | |
| ₩1,635.00 | -25.00 | -1.5% | ₩1,661.00 | ₩1,699.00 | ₩1,629.00 | 143,029 | |
| ₩1,660.00 | +15.00 | +0.9% | ₩1,612.00 | ₩1,690.00 | ₩1,612.00 | 158,170 | |
| ₩1,645.00 | +21.00 | +1.3% | ₩1,624.00 | ₩1,675.00 | ₩1,576.00 | 198,336 | |
| ₩1,624.00 | +3.00 | +0.2% | ₩1,621.00 | ₩1,675.00 | ₩1,606.00 | 166,209 | |
| ₩1,621.00 | +67.00 | +4.3% | ₩1,546.00 | ₩1,644.00 | ₩1,546.00 | 188,359 | |
| ₩1,554.00 | +87.00 | +5.9% | ₩1,467.00 | ₩1,567.00 | ₩1,455.00 | 249,202 | |
| ₩1,467.00 | +27.00 | +1.9% | ₩1,440.00 | ₩1,483.00 | ₩1,393.00 | 176,307 | |
| ₩1,440.00 | -6.00 | -0.4% | ₩1,439.00 | ₩1,477.00 | ₩1,389.00 | 66,906 | |
| ₩1,446.00 | +64.00 | +4.6% | ₩1,382.00 | ₩1,460.00 | ₩1,382.00 | 195,467 | |
| ₩1,382.00 | +82.00 | +6.3% | ₩1,290.00 | ₩1,413.00 | ₩1,290.00 | 219,586 | |
| ₩1,300.00 | +59.00 | +4.8% | ₩1,249.00 | ₩1,337.00 | ₩1,241.00 | 127,822 | |
| ₩1,241.00 | +71.00 | +6.1% | ₩1,171.00 | ₩1,249.00 | ₩1,162.00 | 185,168 | |
| ₩1,170.00 | 0.00 | 0.0% | ₩1,165.00 | ₩1,204.00 | ₩1,152.00 | 252,576 |
- Ticker
- KRX:003580
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about HLB Global Co., Ltd.