HLB innoVation Co.,Ltd. (KOSDAQ:024850)
South Korea · Delayed Price · Currency is KRW 2,770.00
-55.00 (-1.95%)
At close: Feb 26, 2026
HLB innoVation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,750.00 | 2,750.00 | 2,630.00 | 2,640.00 | 2,640.00 | -4.69% | 1,479,202 |
| Feb 26, 2026 | 2,825.00 | 2,825.00 | 2,700.00 | 2,770.00 | 2,770.00 | -1.95% | 1,208,810 |
| Feb 25, 2026 | 2,970.00 | 2,980.00 | 2,800.00 | 2,825.00 | 2,825.00 | -4.88% | 1,088,926 |
| Feb 24, 2026 | 2,975.00 | 3,040.00 | 2,900.00 | 2,970.00 | 2,970.00 | - | 768,897 |
| Feb 23, 2026 | 3,040.00 | 3,070.00 | 2,950.00 | 2,970.00 | 2,970.00 | -2.30% | 745,109 |
| Feb 20, 2026 | 3,115.00 | 3,200.00 | 3,010.00 | 3,040.00 | 3,040.00 | -2.25% | 795,553 |
| Feb 19, 2026 | 3,110.00 | 3,190.00 | 2,990.00 | 3,110.00 | 3,110.00 | - | 1,377,944 |
| Feb 13, 2026 | 3,050.00 | 3,130.00 | 2,970.00 | 3,110.00 | 3,110.00 | 1.80% | 628,387 |
| Feb 12, 2026 | 3,040.00 | 3,100.00 | 3,005.00 | 3,055.00 | 3,055.00 | 0.66% | 468,620 |
| Feb 11, 2026 | 3,230.00 | 3,255.00 | 3,020.00 | 3,035.00 | 3,035.00 | -4.56% | 1,426,695 |
| Feb 10, 2026 | 3,180.00 | 3,300.00 | 3,150.00 | 3,180.00 | 3,180.00 | - | 1,717,309 |
| Feb 9, 2026 | 3,115.00 | 3,220.00 | 3,060.00 | 3,180.00 | 3,180.00 | 7.07% | 1,905,070 |
| Feb 6, 2026 | 3,060.00 | 3,095.00 | 2,945.00 | 2,970.00 | 2,970.00 | -4.35% | 1,366,983 |
| Feb 5, 2026 | 3,095.00 | 3,255.00 | 3,000.00 | 3,105.00 | 3,105.00 | 0.32% | 2,487,918 |
| Feb 4, 2026 | 2,920.00 | 3,145.00 | 2,905.00 | 3,095.00 | 3,095.00 | 8.03% | 3,147,933 |
| Feb 3, 2026 | 2,585.00 | 2,945.00 | 2,585.00 | 2,865.00 | 2,865.00 | 11.70% | 1,876,275 |
| Feb 2, 2026 | 2,570.00 | 2,725.00 | 2,495.00 | 2,565.00 | 2,565.00 | 1.38% | 2,536,975 |
| Jan 30, 2026 | 2,580.00 | 2,620.00 | 2,390.00 | 2,530.00 | 2,530.00 | -5.95% | 3,762,320 |
| Jan 29, 2026 | 2,870.00 | 2,905.00 | 2,610.00 | 2,690.00 | 2,690.00 | -7.08% | 3,366,256 |
| Jan 28, 2026 | 3,200.00 | 3,260.00 | 2,860.00 | 2,895.00 | 2,895.00 | -9.53% | 3,512,788 |
| Jan 27, 2026 | 3,050.00 | 3,300.00 | 2,995.00 | 3,200.00 | 3,200.00 | 4.40% | 2,370,241 |
| Jan 26, 2026 | 3,265.00 | 3,330.00 | 2,880.00 | 3,065.00 | 3,065.00 | -1.45% | 4,008,367 |
| Jan 23, 2026 | 2,990.00 | 3,265.00 | 2,850.00 | 3,110.00 | 3,110.00 | 5.78% | 5,649,046 |
| Jan 22, 2026 | 2,390.00 | 3,050.00 | 2,350.00 | 2,940.00 | 2,940.00 | 23.27% | 7,782,865 |
| Jan 21, 2026 | 2,490.00 | 2,550.00 | 2,350.00 | 2,385.00 | 2,385.00 | -7.74% | 1,831,865 |
| Jan 20, 2026 | 2,370.00 | 2,655.00 | 2,345.00 | 2,585.00 | 2,585.00 | 9.07% | 2,793,971 |
| Jan 19, 2026 | 2,405.00 | 2,420.00 | 2,265.00 | 2,370.00 | 2,370.00 | -0.42% | 1,338,439 |
| Jan 16, 2026 | 2,385.00 | 2,480.00 | 2,255.00 | 2,380.00 | 2,380.00 | -2.06% | 2,716,566 |
| Jan 15, 2026 | 2,140.00 | 2,430.00 | 2,080.00 | 2,430.00 | 2,430.00 | 16.83% | 3,257,570 |
| Jan 14, 2026 | 2,095.00 | 2,120.00 | 2,035.00 | 2,080.00 | 2,080.00 | - | 275,005 |
| Jan 13, 2026 | 2,175.00 | 2,195.00 | 2,075.00 | 2,080.00 | 2,080.00 | -4.37% | 514,463 |
| Jan 12, 2026 | 2,100.00 | 2,250.00 | 2,090.00 | 2,175.00 | 2,175.00 | 5.33% | 1,397,914 |
| Jan 9, 2026 | 2,030.00 | 2,080.00 | 1,992.00 | 2,065.00 | 2,065.00 | 1.72% | 263,193 |
| Jan 8, 2026 | 2,065.00 | 2,090.00 | 1,981.00 | 2,030.00 | 2,030.00 | -1.93% | 406,679 |
| Jan 7, 2026 | 2,025.00 | 2,070.00 | 1,994.00 | 2,070.00 | 2,070.00 | 2.22% | 338,571 |
| Jan 6, 2026 | 2,115.00 | 2,145.00 | 2,005.00 | 2,025.00 | 2,025.00 | -3.11% | 682,550 |
| Jan 5, 2026 | 2,065.00 | 2,090.00 | 1,998.00 | 2,090.00 | 2,090.00 | 2.45% | 560,406 |
| Jan 2, 2026 | 2,025.00 | 2,140.00 | 1,995.00 | 2,040.00 | 2,040.00 | 2.26% | 793,676 |
| Dec 30, 2025 | 1,998.00 | 2,095.00 | 1,984.00 | 1,995.00 | 1,995.00 | -0.25% | 849,787 |
| Dec 29, 2025 | 1,902.00 | 2,010.00 | 1,898.00 | 2,000.00 | 2,000.00 | 5.15% | 2,595,529 |
| Dec 26, 2025 | 1,968.00 | 1,971.00 | 1,890.00 | 1,902.00 | 1,902.00 | -2.96% | 239,058 |
| Dec 24, 2025 | 2,005.00 | 2,005.00 | 1,941.00 | 1,960.00 | 1,960.00 | -2.24% | 225,663 |
| Dec 23, 2025 | 2,020.00 | 2,020.00 | 1,990.00 | 2,005.00 | 2,005.00 | -0.50% | 274,141 |
| Dec 22, 2025 | 1,920.00 | 2,045.00 | 1,910.00 | 2,015.00 | 2,015.00 | 4.95% | 427,251 |
| Dec 19, 2025 | 1,963.00 | 1,963.00 | 1,889.00 | 1,920.00 | 1,920.00 | -0.10% | 363,985 |
| Dec 18, 2025 | 2,000.00 | 2,005.00 | 1,902.00 | 1,922.00 | 1,922.00 | -3.90% | 441,037 |
| Dec 17, 2025 | 2,000.00 | 2,050.00 | 1,921.00 | 2,000.00 | 2,000.00 | 1.37% | 624,018 |
| Dec 16, 2025 | 1,958.00 | 2,035.00 | 1,930.00 | 1,973.00 | 1,973.00 | 2.76% | 899,568 |
| Dec 15, 2025 | 1,991.00 | 2,010.00 | 1,903.00 | 1,920.00 | 1,920.00 | -3.57% | 294,160 |
| Dec 12, 2025 | 2,080.00 | 2,085.00 | 1,955.00 | 1,991.00 | 1,991.00 | -4.51% | 644,466 |