HLB innoVation Co.,Ltd. (KOSDAQ:024850)
South Korea · Delayed Price · Currency is KRW 9,430.00
-930.00 (-8.98%)
At close: Jul 20, 2026
HLB innoVation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10,100.00 | 10,490.00 | 9,260.00 | 9,430.00 | 9,430.00 | -8.98% | 266,787 |
| Jul 16, 2026 | 13,000.00 | 13,320.00 | 10,200.00 | 10,360.00 | 10,360.00 | -13.38% | 998,924 |
| Jul 15, 2026 | 9,700.00 | 11,960.00 | 9,690.00 | 11,960.00 | 11,960.00 | 30.00% | 966,435 |
| Jul 14, 2026 | 9,240.00 | 9,370.00 | 8,560.00 | 9,200.00 | 9,200.00 | 2.00% | 297,989 |
| Jul 13, 2026 | 8,600.00 | 9,630.00 | 8,440.00 | 9,020.00 | 9,020.00 | 5.01% | 619,376 |
| Jul 10, 2026 | 8,710.00 | 9,840.00 | 8,570.00 | 8,590.00 | 8,590.00 | -29.82% | 1,525,631 |
| Jul 9, 2026 | 11,320.00 | 13,350.00 | 11,160.00 | 12,240.00 | 12,240.00 | 8.13% | 155,280 |
| Jul 8, 2026 | 11,790.00 | 12,120.00 | 11,320.00 | 11,320.00 | 11,320.00 | -5.43% | 81,131 |
| Jul 7, 2026 | 11,730.00 | 12,440.00 | 11,530.00 | 11,970.00 | 11,970.00 | 1.01% | 90,459 |
| Jul 6, 2026 | 12,000.00 | 12,460.00 | 11,520.00 | 11,850.00 | 11,850.00 | -2.23% | 87,093 |
| Jul 3, 2026 | 11,740.00 | 12,170.00 | 11,360.00 | 12,120.00 | 12,120.00 | 4.30% | 92,916 |
| Jul 2, 2026 | 11,810.00 | 12,650.00 | 11,570.00 | 11,620.00 | 11,620.00 | -5.99% | 103,262 |
| Jul 1, 2026 | 12,130.00 | 12,750.00 | 11,700.00 | 12,360.00 | 12,360.00 | 1.90% | 108,234 |
| Jun 30, 2026 | 11,700.00 | 12,190.00 | 11,420.00 | 12,130.00 | 12,130.00 | 2.02% | 70,350 |
| Jun 29, 2026 | 11,320.00 | 12,010.00 | 11,200.00 | 11,890.00 | 11,890.00 | 5.13% | 186,326 |
| Jun 26, 2026 | 11,770.00 | 12,000.00 | 11,000.00 | 11,310.00 | 11,310.00 | -3.91% | 157,044 |
| Jun 25, 2026 | 12,750.00 | 12,980.00 | 11,710.00 | 11,770.00 | 11,770.00 | -7.69% | 162,712 |
| Jun 24, 2026 | 12,220.00 | 12,820.00 | 12,000.00 | 12,750.00 | 12,750.00 | 4.51% | 114,790 |
| Jun 23, 2026 | 13,260.00 | 13,700.00 | 12,190.00 | 12,200.00 | 12,200.00 | -7.99% | 125,726 |
| Jun 22, 2026 | 13,200.00 | 13,620.00 | 12,700.00 | 13,260.00 | 13,260.00 | 0.76% | 93,541 |
| Jun 19, 2026 | 13,800.00 | 13,880.00 | 12,980.00 | 13,160.00 | 13,160.00 | -4.64% | 125,029 |
| Jun 18, 2026 | 14,700.00 | 14,790.00 | 13,710.00 | 13,800.00 | 13,800.00 | -6.12% | 120,790 |
| Jun 17, 2026 | 13,960.00 | 14,950.00 | 13,070.00 | 14,700.00 | 14,700.00 | 5.30% | 217,409 |
| Jun 16, 2026 | 14,580.00 | 15,900.00 | 13,200.00 | 13,960.00 | 13,960.00 | -4.25% | 414,290 |
| Jun 15, 2026 | 14,800.00 | 15,000.00 | 14,000.00 | 14,580.00 | 14,580.00 | 0.69% | 115,398 |
| Jun 12, 2026 | 14,450.00 | 14,840.00 | 14,000.00 | 14,480.00 | 14,480.00 | 3.80% | 141,684 |
| Jun 11, 2026 | 13,860.00 | 14,540.00 | 12,650.00 | 13,950.00 | 13,950.00 | 0.65% | 163,593 |
| Jun 10, 2026 | 13,510.00 | 14,450.00 | 13,500.00 | 13,860.00 | 13,860.00 | 1.84% | 98,841 |
| Jun 9, 2026 | 13,230.00 | 13,920.00 | 13,000.00 | 13,610.00 | 13,610.00 | 2.87% | 118,876 |
| Jun 8, 2026 | 14,500.00 | 14,500.00 | 12,100.00 | 13,230.00 | 13,230.00 | -12.38% | 284,788 |
| Jun 5, 2026 | 15,420.00 | 15,560.00 | 14,650.00 | 15,100.00 | 15,100.00 | -0.13% | 162,201 |
| Jun 4, 2026 | 13,670.00 | 15,250.00 | 13,670.00 | 15,120.00 | 15,120.00 | 6.48% | 235,266 |
| Jun 2, 2026 | 14,940.00 | 15,470.00 | 14,170.00 | 14,200.00 | 14,200.00 | -8.33% | 274,365 |
| Jun 1, 2026 | 15,860.00 | 16,010.00 | 14,740.00 | 15,490.00 | 15,490.00 | -1.34% | 292,088 |
| May 29, 2026 | 16,370.00 | 16,510.00 | 15,000.00 | 15,700.00 | 15,700.00 | -4.03% | 400,609 |
| May 28, 2026 | 17,110.00 | 17,500.00 | 16,000.00 | 16,360.00 | 16,360.00 | -4.50% | 322,950 |
| May 27, 2026 | 18,740.00 | 18,740.00 | 17,050.00 | 17,130.00 | 17,130.00 | -8.59% | 448,465 |
| May 26, 2026 | 18,550.00 | 19,590.00 | 18,550.00 | 18,740.00 | 18,740.00 | 2.46% | 223,086 |
| May 22, 2026 | 17,900.00 | 19,910.00 | 17,900.00 | 18,290.00 | 18,290.00 | 3.45% | 422,509 |
| May 21, 2026 | 18,400.00 | 19,080.00 | 17,660.00 | 17,680.00 | 17,680.00 | -2.48% | 188,627 |
| May 20, 2026 | 19,210.00 | 19,220.00 | 17,300.00 | 18,130.00 | 18,130.00 | -6.45% | 384,629 |
| May 19, 2026 | 20,000.00 | 20,500.00 | 18,700.00 | 19,380.00 | 19,380.00 | -3.10% | 183,146 |
| May 18, 2026 | 21,500.00 | 21,500.00 | 19,500.00 | 20,000.00 | 20,000.00 | -7.19% | 250,939 |
| May 15, 2026 | 23,200.00 | 23,250.00 | 20,900.00 | 21,550.00 | 21,550.00 | -6.71% | 317,654 |
| May 14, 2026 | 22,500.00 | 23,600.00 | 22,050.00 | 23,100.00 | 23,100.00 | -0.22% | 305,572 |
| May 13, 2026 | 25,350.00 | 25,500.00 | 23,000.00 | 23,150.00 | 23,150.00 | -5.89% | 475,896 |
| May 12, 2026 | 21,550.00 | 25,200.00 | 21,550.00 | 24,600.00 | 24,600.00 | 14.15% | 786,843 |
| May 11, 2026 | 20,450.00 | 22,450.00 | 19,080.00 | 21,550.00 | 21,550.00 | 3.11% | 326,874 |
| May 8, 2026 | 22,750.00 | 23,450.00 | 20,700.00 | 20,900.00 | 20,900.00 | -8.93% | 461,232 |
| May 7, 2026 | 24,600.00 | 26,500.00 | 22,750.00 | 22,950.00 | 22,950.00 | -7.46% | 539,096 |