HLB innoVation Co.,Ltd. (KOSDAQ:024850)
South Korea · Delayed Price · Currency is KRW 15,920
+40 (0.25%)
At close: Oct 23, 2026
HLB innoVation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15,890.00 | 16,190.00 | 15,000.00 | 15,920.00 | 15,920.00 | 0.25% | 87,091 |
| Oct 22, 2026 | 16,790.00 | 16,800.00 | 15,780.00 | 15,880.00 | 15,880.00 | -5.42% | 105,881 |
| Oct 21, 2026 | 16,490.00 | 17,130.00 | 16,450.00 | 16,790.00 | 16,790.00 | 2.07% | 106,520 |
| Oct 20, 2026 | 16,700.00 | 16,970.00 | 15,850.00 | 16,450.00 | 16,450.00 | -3.86% | 120,847 |
| Oct 19, 2026 | 16,140.00 | 17,150.00 | 15,830.00 | 17,110.00 | 17,110.00 | 3.51% | 131,840 |
| Oct 16, 2026 | 16,800.00 | 17,670.00 | 16,360.00 | 16,530.00 | 16,530.00 | -1.61% | 206,964 |
| Oct 15, 2026 | 16,500.00 | 17,830.00 | 16,350.00 | 16,800.00 | 16,800.00 | -3.61% | 270,565 |
| Oct 14, 2026 | 17,350.00 | 17,900.00 | 16,920.00 | 17,430.00 | 17,430.00 | 0.46% | 138,002 |
| Oct 13, 2026 | 18,160.00 | 18,540.00 | 17,250.00 | 17,350.00 | 17,350.00 | -5.35% | 198,814 |
| Oct 12, 2026 | 18,650.00 | 18,890.00 | 17,450.00 | 18,330.00 | 18,330.00 | -1.50% | 263,111 |
| Oct 8, 2026 | 17,900.00 | 18,860.00 | 17,200.00 | 18,610.00 | 18,610.00 | 3.50% | 416,648 |
| Oct 7, 2026 | 17,110.00 | 18,170.00 | 16,900.00 | 17,980.00 | 17,980.00 | 2.57% | 327,041 |
| Oct 6, 2026 | 16,370.00 | 19,980.00 | 16,330.00 | 17,530.00 | 17,530.00 | 7.61% | 1,193,686 |
| Oct 2, 2026 | 16,410.00 | 16,950.00 | 16,070.00 | 16,290.00 | 16,290.00 | -1.27% | 118,187 |
| Oct 1, 2026 | 16,200.00 | 16,510.00 | 15,460.00 | 16,500.00 | 16,500.00 | 1.85% | 247,899 |
| Sep 30, 2026 | 16,240.00 | 17,340.00 | 15,230.00 | 16,200.00 | 16,200.00 | 0.37% | 403,555 |
| Sep 29, 2026 | 19,070.00 | 19,080.00 | 15,950.00 | 16,140.00 | 16,140.00 | -17.99% | 1,926,141 |
| Sep 28, 2026 | 19,650.00 | 19,680.00 | 19,010.00 | 19,680.00 | 19,680.00 | 29.99% | 1,258,255 |
| Sep 23, 2026 | 14,300.00 | 15,260.00 | 14,190.00 | 15,140.00 | 15,140.00 | 5.87% | 167,173 |
| Sep 22, 2026 | 14,700.00 | 14,920.00 | 14,250.00 | 14,300.00 | 14,300.00 | -2.26% | 67,405 |
| Sep 21, 2026 | 14,130.00 | 14,900.00 | 13,670.00 | 14,630.00 | 14,630.00 | 6.71% | 214,598 |
| Sep 18, 2026 | 15,070.00 | 15,250.00 | 13,550.00 | 13,710.00 | 13,710.00 | -8.29% | 306,463 |
| Sep 17, 2026 | 16,090.00 | 16,200.00 | 14,950.00 | 14,950.00 | 14,950.00 | -6.91% | 214,360 |
| Sep 16, 2026 | 15,750.00 | 16,300.00 | 15,300.00 | 16,060.00 | 16,060.00 | 1.13% | 101,717 |
| Sep 15, 2026 | 15,650.00 | 16,540.00 | 15,300.00 | 15,880.00 | 15,880.00 | 3.79% | 153,873 |
| Sep 14, 2026 | 16,550.00 | 16,550.00 | 15,300.00 | 15,300.00 | 15,300.00 | -8.49% | 216,873 |
| Sep 11, 2026 | 16,510.00 | 17,190.00 | 16,420.00 | 16,720.00 | 16,720.00 | 0.78% | 154,593 |
| Sep 10, 2026 | 14,800.00 | 16,900.00 | 14,740.00 | 16,590.00 | 16,590.00 | 10.38% | 266,760 |
| Sep 9, 2026 | 14,590.00 | 15,120.00 | 14,250.00 | 15,030.00 | 15,030.00 | 3.02% | 123,612 |
| Sep 8, 2026 | 16,590.00 | 16,590.00 | 14,170.00 | 14,590.00 | 14,590.00 | -10.49% | 376,955 |
| Sep 7, 2026 | 16,660.00 | 17,450.00 | 16,000.00 | 16,300.00 | 16,300.00 | -2.16% | 205,835 |
| Sep 4, 2026 | 15,900.00 | 17,100.00 | 15,900.00 | 16,660.00 | 16,660.00 | 4.91% | 314,440 |
| Sep 3, 2026 | 15,750.00 | 16,530.00 | 15,110.00 | 15,880.00 | 15,880.00 | 1.21% | 245,004 |
| Sep 2, 2026 | 13,780.00 | 16,090.00 | 13,620.00 | 15,690.00 | 15,690.00 | 13.61% | 551,652 |
| Sep 1, 2026 | 14,650.00 | 14,680.00 | 13,210.00 | 13,810.00 | 13,810.00 | -0.72% | 182,370 |
| Aug 31, 2026 | 14,500.00 | 14,520.00 | 13,270.00 | 13,910.00 | 13,910.00 | -5.76% | 223,423 |
| Aug 28, 2026 | 14,300.00 | 15,170.00 | 13,900.00 | 14,760.00 | 14,760.00 | 3.22% | 198,573 |
| Aug 27, 2026 | 13,770.00 | 14,640.00 | 12,800.00 | 14,300.00 | 14,300.00 | 3.62% | 152,751 |
| Aug 26, 2026 | 13,700.00 | 14,330.00 | 13,610.00 | 13,800.00 | 13,800.00 | -0.36% | 97,666 |
| Aug 25, 2026 | 13,110.00 | 13,850.00 | 12,760.00 | 13,850.00 | 13,850.00 | 3.98% | 77,189 |
| Aug 24, 2026 | 13,890.00 | 14,250.00 | 13,160.00 | 13,320.00 | 13,320.00 | -4.10% | 53,679 |
| Aug 21, 2026 | 14,580.00 | 14,680.00 | 13,590.00 | 13,890.00 | 13,890.00 | -5.64% | 67,146 |
| Aug 20, 2026 | 14,690.00 | 15,250.00 | 13,750.00 | 14,720.00 | 14,720.00 | 1.73% | 368,585 |
| Aug 19, 2026 | 13,540.00 | 14,780.00 | 13,540.00 | 14,470.00 | 14,470.00 | 2.26% | 118,533 |
| Aug 18, 2026 | 13,710.00 | 14,710.00 | 13,710.00 | 14,150.00 | 14,150.00 | 3.28% | 136,368 |
| Aug 14, 2026 | 13,040.00 | 14,400.00 | 12,920.00 | 13,700.00 | 13,700.00 | 4.90% | 111,132 |
| Aug 13, 2026 | 13,000.00 | 13,190.00 | 12,520.00 | 13,060.00 | 13,060.00 | 0.46% | 51,253 |
| Aug 12, 2026 | 13,900.00 | 13,900.00 | 12,710.00 | 13,000.00 | 13,000.00 | 2.36% | 87,453 |
| Aug 11, 2026 | 13,400.00 | 13,400.00 | 12,220.00 | 12,700.00 | 12,700.00 | -5.58% | 119,488 |
| Aug 10, 2026 | 11,790.00 | 13,630.00 | 11,700.00 | 13,450.00 | 13,450.00 | 14.08% | 266,165 |