HLB innoVation Co.,Ltd. (KOSDAQ:024850)
South Korea
· Delayed Price · Currency is KRW 1,715.00
-9.00 (-0.52%)
At close: Dec 5, 2025
HLB innoVation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,775.00 | 1,775.00 | 1,711.00 | 1,724.00 | 1,724.00 | -1.71% | 154,627 |
| Dec 3, 2025 | 1,816.00 | 1,816.00 | 1,742.00 | 1,754.00 | 1,754.00 | -3.41% | 266,483 |
| Dec 2, 2025 | 1,737.00 | 1,839.00 | 1,737.00 | 1,816.00 | 1,816.00 | 4.61% | 353,130 |
| Dec 1, 2025 | 1,695.00 | 1,799.00 | 1,695.00 | 1,736.00 | 1,736.00 | 2.48% | 419,601 |
| Nov 28, 2025 | 1,662.00 | 1,709.00 | 1,662.00 | 1,694.00 | 1,694.00 | 1.13% | 67,819 |
| Nov 27, 2025 | 1,657.00 | 1,695.00 | 1,657.00 | 1,675.00 | 1,675.00 | 0.12% | 112,986 |
| Nov 26, 2025 | 1,640.00 | 1,680.00 | 1,640.00 | 1,673.00 | 1,673.00 | 2.64% | 96,290 |
| Nov 25, 2025 | 1,610.00 | 1,644.00 | 1,610.00 | 1,630.00 | 1,630.00 | 1.56% | 50,789 |
| Nov 24, 2025 | 1,606.00 | 1,646.00 | 1,600.00 | 1,605.00 | 1,605.00 | -0.06% | 138,676 |
| Nov 21, 2025 | 1,656.00 | 1,656.00 | 1,580.00 | 1,606.00 | 1,606.00 | -3.19% | 215,009 |
| Nov 20, 2025 | 1,648.00 | 1,697.00 | 1,647.00 | 1,659.00 | 1,659.00 | 0.73% | 197,344 |
| Nov 19, 2025 | 1,700.00 | 1,700.00 | 1,645.00 | 1,647.00 | 1,647.00 | -2.43% | 171,549 |
| Nov 18, 2025 | 1,760.00 | 1,769.00 | 1,683.00 | 1,688.00 | 1,688.00 | -4.09% | 317,628 |
| Nov 17, 2025 | 1,781.00 | 1,800.00 | 1,743.00 | 1,760.00 | 1,760.00 | -1.12% | 156,137 |
| Nov 14, 2025 | 1,812.00 | 1,830.00 | 1,765.00 | 1,780.00 | 1,780.00 | -1.66% | 184,579 |
| Nov 13, 2025 | 1,800.00 | 1,835.00 | 1,773.00 | 1,810.00 | 1,810.00 | 0.84% | 211,079 |
| Nov 12, 2025 | 1,773.00 | 1,820.00 | 1,758.00 | 1,795.00 | 1,795.00 | 1.70% | 176,347 |
| Nov 11, 2025 | 1,778.00 | 1,811.00 | 1,759.00 | 1,765.00 | 1,765.00 | -1.01% | 202,233 |
| Nov 10, 2025 | 1,800.00 | 1,847.00 | 1,759.00 | 1,783.00 | 1,783.00 | 1.36% | 233,194 |
| Nov 7, 2025 | 1,780.00 | 1,831.00 | 1,750.00 | 1,759.00 | 1,759.00 | -2.82% | 306,296 |
| Nov 6, 2025 | 1,837.00 | 1,869.00 | 1,800.00 | 1,810.00 | 1,810.00 | -1.36% | 405,686 |
| Nov 5, 2025 | 1,936.00 | 1,954.00 | 1,826.00 | 1,835.00 | 1,835.00 | -2.24% | 1,037,616 |
| Nov 4, 2025 | 2,040.00 | 2,200.00 | 1,876.00 | 1,877.00 | 1,877.00 | 5.57% | 6,125,912 |
| Nov 3, 2025 | 1,865.00 | 1,873.00 | 1,773.00 | 1,778.00 | 1,778.00 | -4.61% | 630,407 |
| Oct 31, 2025 | 1,889.00 | 1,900.00 | 1,850.00 | 1,864.00 | 1,864.00 | -1.27% | 212,604 |
| Oct 30, 2025 | 1,940.00 | 1,999.00 | 1,864.00 | 1,888.00 | 1,888.00 | -2.68% | 462,611 |
| Oct 29, 2025 | 2,000.00 | 2,070.00 | 1,921.00 | 1,940.00 | 1,940.00 | -2.95% | 484,250 |
| Oct 28, 2025 | 2,110.00 | 2,110.00 | 1,970.00 | 1,999.00 | 1,999.00 | -4.35% | 685,841 |
| Oct 27, 2025 | 2,150.00 | 2,155.00 | 2,005.00 | 2,090.00 | 2,090.00 | -1.18% | 909,014 |
| Oct 24, 2025 | 1,930.00 | 2,140.00 | 1,872.00 | 2,115.00 | 2,115.00 | 9.59% | 1,918,168 |
| Oct 23, 2025 | 1,795.00 | 1,991.00 | 1,771.00 | 1,930.00 | 1,930.00 | 7.94% | 1,036,361 |
| Oct 22, 2025 | 1,835.00 | 1,836.00 | 1,769.00 | 1,788.00 | 1,788.00 | -2.77% | 305,937 |
| Oct 21, 2025 | 1,819.00 | 1,892.00 | 1,800.00 | 1,839.00 | 1,839.00 | 3.20% | 655,364 |
| Oct 20, 2025 | 1,802.00 | 1,857.00 | 1,764.00 | 1,782.00 | 1,782.00 | -0.06% | 215,077 |
| Oct 17, 2025 | 1,800.00 | 1,833.00 | 1,770.00 | 1,783.00 | 1,783.00 | -0.94% | 226,636 |
| Oct 16, 2025 | 1,834.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.85% | 283,934 |
| Oct 15, 2025 | 1,813.00 | 1,835.00 | 1,799.00 | 1,834.00 | 1,834.00 | 1.16% | 228,561 |
| Oct 14, 2025 | 1,865.00 | 1,874.00 | 1,805.00 | 1,813.00 | 1,813.00 | -2.79% | 321,787 |
| Oct 13, 2025 | 1,808.00 | 1,919.00 | 1,780.00 | 1,865.00 | 1,865.00 | -0.64% | 531,990 |
| Oct 10, 2025 | 1,916.00 | 1,917.00 | 1,850.00 | 1,877.00 | 1,877.00 | -1.98% | 216,436 |
| Oct 2, 2025 | 1,826.00 | 1,938.00 | 1,815.00 | 1,915.00 | 1,915.00 | 5.05% | 411,732 |
| Oct 1, 2025 | 1,819.00 | 1,849.00 | 1,778.00 | 1,823.00 | 1,823.00 | 0.28% | 315,121 |
| Sep 30, 2025 | 1,845.00 | 1,851.00 | 1,811.00 | 1,818.00 | 1,818.00 | -1.46% | 177,241 |
| Sep 29, 2025 | 1,936.00 | 1,936.00 | 1,839.00 | 1,845.00 | 1,845.00 | -4.70% | 521,595 |
| Sep 26, 2025 | 1,965.00 | 2,000.00 | 1,927.00 | 1,936.00 | 1,936.00 | -2.57% | 516,351 |
| Sep 25, 2025 | 1,864.00 | 2,015.00 | 1,849.00 | 1,987.00 | 1,987.00 | 6.66% | 861,530 |
| Sep 24, 2025 | 1,915.00 | 1,915.00 | 1,822.00 | 1,863.00 | 1,863.00 | -1.17% | 227,579 |
| Sep 23, 2025 | 1,890.00 | 1,914.00 | 1,831.00 | 1,885.00 | 1,885.00 | -0.26% | 321,971 |
| Sep 22, 2025 | 1,941.00 | 1,998.00 | 1,865.00 | 1,890.00 | 1,890.00 | -2.53% | 678,181 |
| Sep 19, 2025 | 1,929.00 | 1,950.00 | 1,890.00 | 1,939.00 | 1,939.00 | 0.47% | 302,835 |
| Sep 18, 2025 | 1,940.00 | 1,985.00 | 1,890.00 | 1,930.00 | 1,930.00 | -0.52% | 578,011 |
| Sep 17, 2025 | 1,843.00 | 1,999.00 | 1,830.00 | 1,940.00 | 1,940.00 | 5.26% | 1,284,923 |
| Sep 16, 2025 | 1,945.00 | 1,945.00 | 1,840.00 | 1,843.00 | 1,843.00 | -5.78% | 700,543 |
| Sep 15, 2025 | 1,750.00 | 2,070.00 | 1,750.00 | 1,956.00 | 1,956.00 | 14.59% | 2,678,169 |
| Sep 12, 2025 | 1,700.00 | 1,732.00 | 1,666.00 | 1,707.00 | 1,707.00 | 1.43% | 270,237 |
| Sep 11, 2025 | 1,555.00 | 1,772.00 | 1,538.00 | 1,683.00 | 1,683.00 | 8.23% | 956,635 |
| Sep 10, 2025 | 1,550.00 | 1,591.00 | 1,520.00 | 1,555.00 | 1,555.00 | 0.32% | 134,026 |
| Sep 9, 2025 | 1,583.00 | 1,596.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.96% | 90,230 |
| Sep 8, 2025 | 1,635.00 | 1,646.00 | 1,580.00 | 1,581.00 | 1,581.00 | -3.30% | 159,871 |
| Sep 5, 2025 | 1,592.00 | 1,688.00 | 1,592.00 | 1,635.00 | 1,635.00 | 2.83% | 260,747 |
| Sep 4, 2025 | 1,584.00 | 1,614.00 | 1,527.00 | 1,590.00 | 1,590.00 | 2.78% | 198,206 |
| Sep 3, 2025 | 1,548.00 | 1,583.00 | 1,517.00 | 1,547.00 | 1,547.00 | -0.06% | 103,602 |
| Sep 2, 2025 | 1,514.00 | 1,569.00 | 1,505.00 | 1,548.00 | 1,548.00 | 2.25% | 69,370 |
| Sep 1, 2025 | 1,553.00 | 1,626.00 | 1,506.00 | 1,514.00 | 1,514.00 | -3.13% | 205,334 |
| Aug 29, 2025 | 1,575.00 | 1,597.00 | 1,542.00 | 1,563.00 | 1,563.00 | -0.51% | 127,758 |
| Aug 28, 2025 | 1,522.00 | 1,590.00 | 1,494.00 | 1,571.00 | 1,571.00 | 3.22% | 167,073 |
| Aug 27, 2025 | 1,535.00 | 1,545.00 | 1,503.00 | 1,522.00 | 1,522.00 | -0.07% | 127,499 |
| Aug 26, 2025 | 1,483.00 | 1,540.00 | 1,470.00 | 1,523.00 | 1,523.00 | 2.70% | 156,402 |
| Aug 25, 2025 | 1,460.00 | 1,541.00 | 1,460.00 | 1,483.00 | 1,483.00 | - | 305,518 |
| Aug 22, 2025 | 1,580.00 | 1,588.00 | 1,480.00 | 1,483.00 | 1,483.00 | -4.14% | 236,006 |
| Aug 21, 2025 | 1,544.00 | 1,595.00 | 1,538.00 | 1,547.00 | 1,547.00 | 0.26% | 260,048 |
| Aug 20, 2025 | 1,571.00 | 1,584.00 | 1,518.00 | 1,543.00 | 1,543.00 | -3.38% | 255,592 |
| Aug 19, 2025 | 1,630.00 | 1,630.00 | 1,575.00 | 1,597.00 | 1,597.00 | -1.18% | 200,733 |
| Aug 18, 2025 | 1,705.00 | 1,705.00 | 1,600.00 | 1,616.00 | 1,616.00 | -5.50% | 301,093 |
| Aug 14, 2025 | 1,709.00 | 1,719.00 | 1,668.00 | 1,710.00 | 1,710.00 | 0.06% | 137,423 |
| Aug 13, 2025 | 1,630.00 | 1,738.00 | 1,630.00 | 1,709.00 | 1,709.00 | 4.85% | 236,494 |
| Aug 12, 2025 | 1,614.00 | 1,680.00 | 1,614.00 | 1,630.00 | 1,630.00 | 0.99% | 146,988 |
| Aug 11, 2025 | 1,635.00 | 1,680.00 | 1,594.00 | 1,614.00 | 1,614.00 | -1.28% | 285,436 |
| Aug 8, 2025 | 1,665.00 | 1,670.00 | 1,601.00 | 1,635.00 | 1,635.00 | -1.51% | 286,893 |
| Aug 7, 2025 | 1,678.00 | 1,678.00 | 1,650.00 | 1,660.00 | 1,660.00 | -1.07% | 132,590 |
| Aug 6, 2025 | 1,696.00 | 1,715.00 | 1,661.00 | 1,678.00 | 1,678.00 | -1.06% | 99,962 |
| Aug 5, 2025 | 1,716.00 | 1,716.00 | 1,683.00 | 1,696.00 | 1,696.00 | -0.24% | 94,858 |
| Aug 4, 2025 | 1,670.00 | 1,702.00 | 1,607.00 | 1,700.00 | 1,700.00 | 1.80% | 183,015 |
| Aug 1, 2025 | 1,705.00 | 1,715.00 | 1,649.00 | 1,670.00 | 1,670.00 | -2.40% | 212,881 |
| Jul 31, 2025 | 1,726.00 | 1,753.00 | 1,693.00 | 1,711.00 | 1,711.00 | -0.81% | 197,403 |
| Jul 30, 2025 | 1,752.00 | 1,765.00 | 1,720.00 | 1,725.00 | 1,725.00 | -1.60% | 197,522 |
| Jul 29, 2025 | 1,774.00 | 1,775.00 | 1,749.00 | 1,753.00 | 1,753.00 | -1.30% | 137,351 |
| Jul 28, 2025 | 1,808.00 | 1,829.00 | 1,771.00 | 1,776.00 | 1,776.00 | -1.33% | 127,354 |
| Jul 25, 2025 | 1,804.00 | 1,825.00 | 1,795.00 | 1,800.00 | 1,800.00 | - | 74,710 |
| Jul 24, 2025 | 1,811.00 | 1,835.00 | 1,781.00 | 1,800.00 | 1,800.00 | -0.61% | 185,258 |
| Jul 23, 2025 | 1,815.00 | 1,825.00 | 1,791.00 | 1,811.00 | 1,811.00 | 0.56% | 152,032 |
| Jul 22, 2025 | 1,810.00 | 1,835.00 | 1,798.00 | 1,801.00 | 1,801.00 | -0.50% | 187,490 |
| Jul 21, 2025 | 1,853.00 | 1,874.00 | 1,788.00 | 1,810.00 | 1,810.00 | -2.22% | 399,298 |
| Jul 18, 2025 | 1,885.00 | 1,889.00 | 1,832.00 | 1,851.00 | 1,851.00 | -1.44% | 112,853 |
| Jul 17, 2025 | 1,845.00 | 1,891.00 | 1,821.00 | 1,878.00 | 1,878.00 | 2.07% | 160,631 |
| Jul 16, 2025 | 1,855.00 | 1,881.00 | 1,831.00 | 1,840.00 | 1,840.00 | -2.18% | 211,433 |
| Jul 15, 2025 | 1,893.00 | 1,900.00 | 1,865.00 | 1,881.00 | 1,881.00 | -0.69% | 98,533 |
| Jul 14, 2025 | 1,923.00 | 1,938.00 | 1,865.00 | 1,894.00 | 1,894.00 | 0.21% | 160,716 |
| Jul 11, 2025 | 1,858.00 | 1,920.00 | 1,853.00 | 1,890.00 | 1,890.00 | 1.78% | 289,158 |
| Jul 10, 2025 | 1,805.00 | 1,878.00 | 1,805.00 | 1,857.00 | 1,857.00 | 2.15% | 148,701 |