HLB innoVation Co.,Ltd. (KOSDAQ:024850)
South Korea · Delayed Price · Currency is KRW 16,290
-210 (-1.27%)
At close: Oct 2, 2026
HLB innoVation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 11,790.00 | 12,380.00 | 11,530.00 | 11,790.00 | 11,790.00 | - | 194,743 |
| Aug 6, 2026 | 10,900.00 | 12,300.00 | 10,600.00 | 11,790.00 | 11,790.00 | 8.17% | 316,130 |
| Aug 5, 2026 | 9,880.00 | 10,900.00 | 9,700.00 | 10,900.00 | 10,900.00 | 11.57% | 155,930 |
| Aug 4, 2026 | 8,850.00 | 9,820.00 | 8,850.00 | 9,770.00 | 9,770.00 | 9.53% | 125,275 |
| Aug 3, 2026 | 8,300.00 | 9,380.00 | 8,300.00 | 8,920.00 | 8,920.00 | 7.47% | 193,255 |
| Jul 31, 2026 | 7,700.00 | 8,330.00 | 7,640.00 | 8,300.00 | 8,300.00 | 9.50% | 143,153 |
| Jul 30, 2026 | 7,750.00 | 8,000.00 | 7,580.00 | 7,580.00 | 7,580.00 | -3.19% | 144,251 |
| Jul 29, 2026 | 8,100.00 | 8,120.00 | 7,460.00 | 7,830.00 | 7,830.00 | -2.00% | 192,882 |
| Jul 28, 2026 | 8,210.00 | 8,230.00 | 7,750.00 | 7,990.00 | 7,990.00 | -2.80% | 152,758 |
| Jul 27, 2026 | 8,790.00 | 8,790.00 | 8,220.00 | 8,220.00 | 8,220.00 | -3.75% | 142,971 |
| Jul 24, 2026 | 9,700.00 | 10,400.00 | 8,410.00 | 8,540.00 | 8,540.00 | -2.40% | 606,704 |
| Jul 23, 2026 | 8,470.00 | 8,840.00 | 8,310.00 | 8,750.00 | 8,750.00 | 4.79% | 211,692 |
| Jul 22, 2026 | 8,760.00 | 9,020.00 | 8,170.00 | 8,350.00 | 8,350.00 | -4.57% | 263,167 |