Skip to main content
logo
HLB innoVation Co.,Ltd. (KOSDAQ:024850)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,945.00
-105.00 (-2.08%)
At close: Mar 20, 2026

HLB innoVation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20265,000.005,200.004,845.004,945.004,945.00-2.08%4,437,038
Mar 19, 20264,820.005,820.004,715.005,050.005,050.005.21%11,872,774
Mar 18, 20264,350.004,895.004,060.004,800.004,800.0016.50%7,356,557
Mar 17, 20263,850.004,300.003,720.004,120.004,120.007.85%5,282,790
Mar 16, 20263,380.004,010.003,380.003,820.003,820.0015.23%4,834,760
Mar 13, 20263,420.003,420.003,220.003,315.003,315.00-4.88%2,065,051
Mar 12, 20263,100.003,600.003,050.003,485.003,485.0012.42%4,978,624
Mar 11, 20263,050.003,215.003,020.003,100.003,100.001.97%1,187,489
Mar 10, 20263,045.003,120.002,915.003,040.003,040.002.70%1,512,134
Mar 9, 20262,890.002,975.002,605.002,960.002,960.001.37%1,544,943
Mar 6, 20262,875.003,060.002,760.002,920.002,920.001.57%1,199,700
Mar 5, 20262,645.002,945.002,625.002,875.002,875.0014.31%1,633,152
Mar 4, 20262,655.002,855.002,460.002,515.002,515.00-11.75%1,572,342
Mar 3, 20262,625.002,950.002,565.002,850.002,850.007.95%2,014,157
Feb 27, 20262,750.002,750.002,630.002,640.002,640.00-4.69%1,479,202
Feb 26, 20262,825.002,825.002,700.002,770.002,770.00-1.95%1,208,810
Feb 25, 20262,970.002,980.002,800.002,825.002,825.00-4.88%1,088,926
Feb 24, 20262,975.003,040.002,900.002,970.002,970.00-768,897
Feb 23, 20263,040.003,070.002,950.002,970.002,970.00-2.30%745,109
Feb 20, 20263,115.003,200.003,010.003,040.003,040.00-2.25%795,553
Feb 19, 20263,110.003,190.002,990.003,110.003,110.00-1,377,944
Feb 13, 20263,050.003,130.002,970.003,110.003,110.001.80%628,387
Feb 12, 20263,040.003,100.003,005.003,055.003,055.000.66%468,620
Feb 11, 20263,230.003,255.003,020.003,035.003,035.00-4.56%1,426,695
Feb 10, 20263,180.003,300.003,150.003,180.003,180.00-1,717,309
Feb 9, 20263,115.003,220.003,060.003,180.003,180.007.07%1,905,070
Feb 6, 20263,060.003,095.002,945.002,970.002,970.00-4.35%1,366,983
Feb 5, 20263,095.003,255.003,000.003,105.003,105.000.32%2,487,918
Feb 4, 20262,920.003,145.002,905.003,095.003,095.008.03%3,147,933
Feb 3, 20262,585.002,945.002,585.002,865.002,865.0011.70%1,876,275
Feb 2, 20262,570.002,725.002,495.002,565.002,565.001.38%2,536,975
Jan 30, 20262,580.002,620.002,390.002,530.002,530.00-5.95%3,762,320
Jan 29, 20262,870.002,905.002,610.002,690.002,690.00-7.08%3,366,256
Jan 28, 20263,200.003,260.002,860.002,895.002,895.00-9.53%3,512,788
Jan 27, 20263,050.003,300.002,995.003,200.003,200.004.40%2,370,241
Jan 26, 20263,265.003,330.002,880.003,065.003,065.00-1.45%4,008,367
Jan 23, 20262,990.003,265.002,850.003,110.003,110.005.78%5,649,046
Jan 22, 20262,390.003,050.002,350.002,940.002,940.0023.27%7,782,865
Jan 21, 20262,490.002,550.002,350.002,385.002,385.00-7.74%1,831,865
Jan 20, 20262,370.002,655.002,345.002,585.002,585.009.07%2,793,971
Jan 19, 20262,405.002,420.002,265.002,370.002,370.00-0.42%1,338,439
Jan 16, 20262,385.002,480.002,255.002,380.002,380.00-2.06%2,716,566
Jan 15, 20262,140.002,430.002,080.002,430.002,430.0016.83%3,257,570
Jan 14, 20262,095.002,120.002,035.002,080.002,080.00-275,005
Jan 13, 20262,175.002,195.002,075.002,080.002,080.00-4.37%514,463
Jan 12, 20262,100.002,250.002,090.002,175.002,175.005.33%1,397,914
Jan 9, 20262,030.002,080.001,992.002,065.002,065.001.72%263,193
Jan 8, 20262,065.002,090.001,981.002,030.002,030.00-1.93%406,679
Jan 7, 20262,025.002,070.001,994.002,070.002,070.002.22%338,571
Jan 6, 20262,115.002,145.002,005.002,025.002,025.00-3.11%682,550