HLB innoVation Co.,Ltd. (KOSDAQ:024850)
South Korea · Delayed Price · Currency is KRW 19,380
-620 (-3.10%)
At close: May 19, 2026
HLB innoVation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 26,300.00 | 26,400.00 | 23,300.00 | 24,800.00 | 24,800.00 | -5.70% | 683,516 |
| May 4, 2026 | 26,000.00 | 28,100.00 | 24,200.00 | 26,300.00 | 26,300.00 | 13.85% | 1,545,294 |
| Apr 3, 2026 | 23,550.00 | 24,025.00 | 22,150.00 | 23,100.00 | 23,100.00 | 1.54% | 788,749 |
| Apr 2, 2026 | 23,925.00 | 24,500.00 | 21,925.00 | 22,750.00 | 22,750.00 | -2.15% | 415,783 |
| Apr 1, 2026 | 22,350.00 | 24,450.00 | 22,025.00 | 23,250.00 | 23,250.00 | 8.01% | 364,648 |
| Mar 31, 2026 | 23,125.00 | 23,200.00 | 21,175.00 | 21,525.00 | 21,525.00 | -8.01% | 430,183 |
| Mar 30, 2026 | 25,100.00 | 25,300.00 | 22,000.00 | 23,400.00 | 23,400.00 | -3.21% | 448,936 |
| Mar 27, 2026 | 24,700.00 | 26,000.00 | 24,000.00 | 24,175.00 | 24,175.00 | -4.07% | 575,810 |
| Mar 26, 2026 | 26,750.00 | 26,750.00 | 25,150.00 | 25,200.00 | 25,200.00 | -6.49% | 588,442 |
| Mar 25, 2026 | 23,500.00 | 27,750.00 | 23,225.00 | 26,950.00 | 26,950.00 | 19.25% | 1,783,451 |
| Mar 24, 2026 | 23,650.00 | 24,400.00 | 21,025.00 | 22,600.00 | 22,600.00 | -0.77% | 618,764 |
| Mar 23, 2026 | 24,725.00 | 24,725.00 | 22,750.00 | 22,775.00 | 22,775.00 | -7.89% | 554,547 |
| Mar 20, 2026 | 25,000.00 | 26,000.00 | 24,225.00 | 24,725.00 | 24,725.00 | -2.08% | 893,301 |
| Mar 19, 2026 | 24,100.00 | 29,100.00 | 23,575.00 | 25,250.00 | 25,250.00 | 5.21% | 2,382,342 |
| Mar 18, 2026 | 21,750.00 | 24,475.00 | 20,300.00 | 24,000.00 | 24,000.00 | 16.50% | 1,477,656 |
| Mar 17, 2026 | 19,250.00 | 21,500.00 | 18,600.00 | 20,600.00 | 20,600.00 | 7.85% | 1,059,385 |
| Mar 16, 2026 | 16,900.00 | 20,050.00 | 16,900.00 | 19,100.00 | 19,100.00 | 15.23% | 966,952 |
| Mar 13, 2026 | 17,100.00 | 17,100.00 | 16,100.00 | 16,575.00 | 16,575.00 | -4.88% | 418,342 |
| Mar 12, 2026 | 15,500.00 | 18,000.00 | 15,250.00 | 17,425.00 | 17,425.00 | 12.42% | 995,724 |
| Mar 11, 2026 | 15,250.00 | 16,075.00 | 15,100.00 | 15,500.00 | 15,500.00 | 1.97% | 240,114 |
| Mar 10, 2026 | 15,225.00 | 15,600.00 | 14,575.00 | 15,200.00 | 15,200.00 | 2.70% | 302,827 |
| Mar 9, 2026 | 14,450.00 | 14,875.00 | 13,025.00 | 14,800.00 | 14,800.00 | 1.37% | 308,988 |
| Mar 6, 2026 | 14,375.00 | 15,300.00 | 13,800.00 | 14,600.00 | 14,600.00 | 1.57% | 241,413 |
| Mar 5, 2026 | 13,225.00 | 14,725.00 | 13,125.00 | 14,375.00 | 14,375.00 | 14.31% | 327,892 |
| Mar 4, 2026 | 13,275.00 | 14,275.00 | 12,300.00 | 12,575.00 | 12,575.00 | -11.75% | 314,943 |
| Mar 3, 2026 | 13,125.00 | 14,750.00 | 12,825.00 | 14,250.00 | 14,250.00 | 7.95% | 404,360 |
| Feb 27, 2026 | 13,750.00 | 13,750.00 | 13,150.00 | 13,200.00 | 13,200.00 | -4.69% | 295,840 |
| Feb 26, 2026 | 14,125.00 | 14,125.00 | 13,500.00 | 13,850.00 | 13,850.00 | -1.95% | 241,762 |
| Feb 25, 2026 | 14,850.00 | 14,900.00 | 14,000.00 | 14,125.00 | 14,125.00 | -4.88% | 218,814 |
| Feb 24, 2026 | 14,875.00 | 15,200.00 | 14,500.00 | 14,850.00 | 14,850.00 | - | 154,069 |
| Feb 23, 2026 | 15,200.00 | 15,350.00 | 14,750.00 | 14,850.00 | 14,850.00 | -2.30% | 149,402 |
| Feb 20, 2026 | 15,575.00 | 16,000.00 | 15,050.00 | 15,200.00 | 15,200.00 | -2.25% | 159,110 |
| Feb 19, 2026 | 15,550.00 | 15,950.00 | 14,950.00 | 15,550.00 | 15,550.00 | - | 275,588 |
| Feb 13, 2026 | 15,250.00 | 15,650.00 | 14,850.00 | 15,550.00 | 15,550.00 | 1.80% | 126,331 |
| Feb 12, 2026 | 15,200.00 | 15,500.00 | 15,025.00 | 15,275.00 | 15,275.00 | 0.66% | 94,119 |
| Feb 11, 2026 | 16,150.00 | 16,275.00 | 15,100.00 | 15,175.00 | 15,175.00 | -4.56% | 286,287 |
| Feb 10, 2026 | 15,900.00 | 16,500.00 | 15,750.00 | 15,900.00 | 15,900.00 | - | 344,140 |
| Feb 9, 2026 | 15,575.00 | 16,100.00 | 15,300.00 | 15,900.00 | 15,900.00 | 7.07% | 382,826 |
| Feb 6, 2026 | 15,300.00 | 15,475.00 | 14,725.00 | 14,850.00 | 14,850.00 | -4.35% | 275,177 |
| Feb 5, 2026 | 15,475.00 | 16,275.00 | 15,000.00 | 15,525.00 | 15,525.00 | 0.32% | 498,190 |