HLB innoVation Co.,Ltd. (KOSDAQ:024850)
South Korea · Delayed Price · Currency is KRW 12,830
-400 (-3.02%)
At close: Nov 13, 2026
HLB innoVation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13,240.00 | 13,670.00 | 12,750.00 | 12,830.00 | 12,830.00 | -3.02% | 78,518 |
| Nov 12, 2026 | 13,220.00 | 13,900.00 | 13,090.00 | 13,230.00 | 13,230.00 | 0.08% | 76,135 |
| Nov 11, 2026 | 13,600.00 | 13,880.00 | 13,030.00 | 13,220.00 | 13,220.00 | -4.06% | 93,505 |
| Nov 10, 2026 | 13,350.00 | 14,040.00 | 13,100.00 | 13,780.00 | 13,780.00 | 4.39% | 101,053 |
| Nov 9, 2026 | 13,890.00 | 14,300.00 | 13,020.00 | 13,200.00 | 13,200.00 | -7.95% | 189,212 |
| Nov 6, 2026 | 15,170.00 | 15,260.00 | 14,310.00 | 14,340.00 | 14,340.00 | -8.25% | 159,437 |
| Nov 5, 2026 | 16,490.00 | 16,780.00 | 15,560.00 | 15,630.00 | 15,630.00 | -5.22% | 196,485 |
| Nov 4, 2026 | 12,050.00 | 16,500.00 | 12,050.00 | 16,490.00 | 16,490.00 | 12.18% | 548,079 |
| Nov 3, 2026 | 14,900.00 | 15,430.00 | 14,000.00 | 14,700.00 | 14,700.00 | -0.41% | 133,127 |
| Nov 2, 2026 | 14,060.00 | 14,900.00 | 13,370.00 | 14,760.00 | 14,760.00 | 4.98% | 81,431 |
| Oct 30, 2026 | 14,060.00 | 14,200.00 | 13,600.00 | 14,060.00 | 14,060.00 | -0.71% | 96,268 |
| Oct 29, 2026 | 14,800.00 | 14,810.00 | 14,120.00 | 14,160.00 | 14,160.00 | -4.97% | 93,741 |
| Oct 28, 2026 | 14,700.00 | 15,080.00 | 14,630.00 | 14,900.00 | 14,900.00 | 1.36% | 103,162 |
| Oct 27, 2026 | 15,000.00 | 15,400.00 | 14,350.00 | 14,700.00 | 14,700.00 | -1.08% | 112,437 |
| Oct 26, 2026 | 15,920.00 | 15,920.00 | 14,850.00 | 14,860.00 | 14,860.00 | -6.66% | 86,702 |
| Oct 23, 2026 | 15,890.00 | 16,190.00 | 15,000.00 | 15,920.00 | 15,920.00 | 0.25% | 90,881 |
| Oct 22, 2026 | 16,790.00 | 16,800.00 | 15,780.00 | 15,880.00 | 15,880.00 | -5.42% | 110,895 |
| Oct 21, 2026 | 16,490.00 | 17,130.00 | 16,450.00 | 16,790.00 | 16,790.00 | 2.07% | 109,859 |
| 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 |