Stock listing
KRX:196300 HLB Pep Co. Ltd. (HLB펩) 주가
Follow HLB Pep Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:196300
₩3,810.00 KRW -255.00 (-6.3%)
Close on Oct 30, 2026
- Day range
- ₩3,805.00 – ₩4,050.00 KRWOct 30, 2026
- Volume
- 18,146 sharesOct 30, 2026
- Market cap
- ₩35.72B KRWAt the close on Oct 30, 2026 · price × 9.38M shares outstanding
- 52-week range
- ₩3,510.00 – ₩9,530.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩141.9M KRWMedian day 8,085 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:196300 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,810.00 | -255.00 | -6.3% | ₩4,005.00 | ₩4,050.00 | ₩3,805.00 | 18,146 | |
| ₩4,065.00 | -35.00 | -0.9% | ₩4,100.00 | ₩4,100.00 | ₩3,950.00 | 5,599 | |
| ₩4,100.00 | -45.00 | -1.1% | ₩4,145.00 | ₩4,145.00 | ₩4,015.00 | 10,923 | |
| ₩4,145.00 | -30.00 | -0.7% | ₩4,145.00 | ₩4,180.00 | ₩4,030.00 | 13,780 | |
| ₩4,175.00 | +20.00 | +0.5% | ₩4,155.00 | ₩4,190.00 | ₩4,000.00 | 6,166 | |
| ₩4,155.00 | -65.00 | -1.5% | ₩4,195.00 | ₩4,220.00 | ₩4,080.00 | 13,645 | |
| ₩4,220.00 | -60.00 | -1.4% | ₩4,330.00 | ₩4,330.00 | ₩4,000.00 | 12,643 | |
| ₩4,280.00 | -5.00 | -0.1% | ₩4,335.00 | ₩4,635.00 | ₩4,280.00 | 7,750 | |
| ₩4,285.00 | -145.00 | -3.3% | ₩4,430.00 | ₩4,590.00 | ₩4,220.00 | 10,519 | |
| ₩4,430.00 | +110.00 | +2.5% | ₩4,320.00 | ₩4,485.00 | ₩4,220.00 | 5,164 | |
| ₩4,320.00 | 0.00 | 0.0% | ₩4,325.00 | ₩4,495.00 | ₩4,270.00 | 10,566 | |
| ₩4,320.00 | -50.00 | -1.1% | ₩4,130.00 | ₩4,370.00 | ₩4,095.00 | 17,631 | |
| ₩4,370.00 | -205.00 | -4.5% | ₩4,655.00 | ₩4,660.00 | ₩4,300.00 | 12,109 | |
| ₩4,575.00 | -90.00 | -1.9% | ₩4,665.00 | ₩4,795.00 | ₩4,500.00 | 17,689 | |
| ₩4,665.00 | -555.00 | -10.6% | ₩5,400.00 | ₩5,400.00 | ₩4,545.00 | 84,488 | |
| ₩5,220.00 | +230.00 | +4.6% | ₩4,945.00 | ₩5,970.00 | ₩4,945.00 | 303,999 | |
| ₩4,990.00 | -20.00 | -0.4% | ₩5,010.00 | ₩5,380.00 | ₩4,900.00 | 40,380 | |
| ₩5,010.00 | +430.00 | +9.4% | ₩4,765.00 | ₩5,800.00 | ₩4,655.00 | 262,488 | |
| ₩4,580.00 | -5.00 | -0.1% | ₩4,675.00 | ₩4,680.00 | ₩4,480.00 | 12,864 | |
| ₩4,585.00 | -15.00 | -0.3% | ₩4,565.00 | ₩4,775.00 | ₩4,410.00 | 33,163 | |
| ₩4,600.00 | +50.00 | +1.1% | ₩4,470.00 | ₩4,720.00 | ₩4,050.00 | 66,947 | |
| ₩4,550.00 | -1,040.00 | -18.6% | ₩5,590.00 | ₩5,810.00 | ₩4,525.00 | 309,650 | |
| ₩5,590.00 | +1,290.00 | +30.0% | ₩5,530.00 | ₩5,590.00 | ₩5,420.00 | 286,703 | |
| ₩4,300.00 | +35.00 | +0.8% | ₩4,440.00 | ₩4,440.00 | ₩4,175.00 | 2,260 | |
| ₩4,265.00 | -20.00 | -0.5% | ₩4,210.00 | ₩4,435.00 | ₩4,170.00 | 9,009 | |
| ₩4,285.00 | +120.00 | +2.9% | ₩4,190.00 | ₩4,390.00 | ₩4,125.00 | 5,713 | |
| ₩4,165.00 | -20.00 | -0.5% | ₩4,160.00 | ₩4,280.00 | ₩4,130.00 | 932 | |
| ₩4,185.00 | +10.00 | +0.2% | ₩4,180.00 | ₩4,200.00 | ₩4,160.00 | 1,737 | |
| ₩4,175.00 | +25.00 | +0.6% | ₩4,230.00 | ₩4,230.00 | ₩4,125.00 | 2,384 | |
| ₩4,150.00 | -65.00 | -1.5% | ₩4,400.00 | ₩4,400.00 | ₩4,130.00 | 2,546 | |
| ₩4,215.00 | 0.00 | 0.0% | ₩4,395.00 | ₩4,395.00 | ₩4,205.00 | 734 | |
| ₩4,215.00 | +35.00 | +0.8% | ₩4,180.00 | ₩4,245.00 | ₩4,110.00 | 1,397 | |
| ₩4,180.00 | +15.00 | +0.4% | ₩4,185.00 | ₩4,285.00 | ₩4,115.00 | 1,794 | |
| ₩4,165.00 | +5.00 | +0.1% | ₩4,250.00 | ₩4,250.00 | ₩4,100.00 | 4,107 | |
| ₩4,160.00 | -145.00 | -3.4% | ₩4,305.00 | ₩4,360.00 | ₩4,160.00 | 3,845 | |
| ₩4,305.00 | -40.00 | -0.9% | ₩4,500.00 | ₩4,510.00 | ₩4,260.00 | 6,120 | |
| ₩4,345.00 | +130.00 | +3.1% | ₩4,215.00 | ₩4,390.00 | ₩4,185.00 | 8,025 | |
| ₩4,215.00 | -45.00 | -1.1% | ₩4,260.00 | ₩4,335.00 | ₩4,100.00 | 12,646 | |
| ₩4,260.00 | -85.00 | -2.0% | ₩4,345.00 | ₩4,350.00 | ₩4,220.00 | 2,072 | |
| ₩4,345.00 | 0.00 | 0.0% | ₩4,440.00 | ₩4,750.00 | ₩4,235.00 | 8,010 | |
| ₩4,345.00 | -85.00 | -1.9% | ₩4,415.00 | ₩4,415.00 | ₩4,220.00 | 4,767 | |
| ₩4,430.00 | -120.00 | -2.6% | ₩4,550.00 | ₩4,610.00 | ₩4,415.00 | 4,410 | |
| ₩4,550.00 | -130.00 | -2.8% | ₩4,680.00 | ₩4,690.00 | ₩4,470.00 | 8,512 | |
| ₩4,680.00 | -180.00 | -3.7% | ₩4,770.00 | ₩4,895.00 | ₩4,410.00 | 7,949 | |
| ₩4,860.00 | +450.00 | +10.2% | ₩4,410.00 | ₩4,950.00 | ₩4,100.00 | 7,491 | |
| ₩4,410.00 | -240.00 | -5.2% | ₩4,635.00 | ₩4,650.00 | ₩4,400.00 | 5,346 | |
| ₩4,650.00 | -145.00 | -3.0% | ₩4,790.00 | ₩5,000.00 | ₩4,465.00 | 6,524 | |
| ₩4,795.00 | +50.00 | +1.1% | ₩4,855.00 | ₩4,855.00 | ₩4,515.00 | 11,903 | |
| ₩4,745.00 | +5.00 | +0.1% | ₩4,780.00 | ₩4,780.00 | ₩4,430.00 | 9,076 | |
| ₩4,740.00 | +5.00 | +0.1% | ₩4,730.00 | ₩4,795.00 | ₩4,595.00 | 9,769 | |
| ₩4,735.00 | 0.00 | 0.0% | ₩4,730.00 | ₩4,845.00 | ₩4,595.00 | 17,232 | |
| ₩4,735.00 | -15.00 | -0.3% | ₩4,750.00 | ₩4,880.00 | ₩4,530.00 | 5,914 | |
| ₩4,750.00 | +250.00 | +5.6% | ₩4,500.00 | ₩4,880.00 | ₩4,450.00 | 10,173 | |
| ₩4,500.00 | +40.00 | +0.9% | ₩4,380.00 | ₩4,825.00 | ₩4,380.00 | 8,278 | |
| ₩4,460.00 | +125.00 | +2.9% | ₩4,335.00 | ₩4,500.00 | ₩4,225.00 | 7,436 | |
| ₩4,335.00 | +10.00 | +0.2% | ₩4,120.00 | ₩4,395.00 | ₩4,120.00 | 8,536 | |
| ₩4,325.00 | +25.00 | +0.6% | ₩4,315.00 | ₩4,400.00 | ₩4,085.00 | 1,899 | |
| ₩4,300.00 | +55.00 | +1.3% | ₩4,215.00 | ₩4,315.00 | ₩4,160.00 | 5,997 | |
| ₩4,245.00 | +85.00 | +2.0% | ₩4,120.00 | ₩4,275.00 | ₩4,035.00 | 5,765 | |
| ₩4,160.00 | +180.00 | +4.5% | ₩3,915.00 | ₩4,170.00 | ₩3,915.00 | 9,179 | |
| ₩3,980.00 | +235.00 | +6.3% | ₩3,925.00 | ₩3,980.00 | ₩3,775.00 | 8,145 | |
| ₩3,745.00 | -110.00 | -2.9% | ₩4,215.00 | ₩4,215.00 | ₩3,720.00 | 5,705 |
- Ticker
- KRX:196300
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Latest news
HLB Pep Co. Ltd. on 6ix
- News releases
- 1 in all · newest Sep 24, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about HLB Pep Co. Ltd.