Skip to main content
HLB innoVation Co.,Ltd. (KOSDAQ:024850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,920.00
+45.00 (1.57%)
At close: Mar 6, 2026

HLB innoVation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,875.003,060.002,760.002,920.002,920.001.57%1,199,700
Mar 5, 20262,645.002,945.002,625.002,875.002,875.0014.31%1,633,152
Mar 4, 20262,655.002,855.002,460.002,515.002,515.00-11.75%1,572,342
Mar 3, 20262,625.002,950.002,565.002,850.002,850.007.95%2,014,157
Feb 27, 20262,750.002,750.002,630.002,640.002,640.00-4.69%1,479,202
Feb 26, 20262,825.002,825.002,700.002,770.002,770.00-1.95%1,208,810
Feb 25, 20262,970.002,980.002,800.002,825.002,825.00-4.88%1,088,926
Feb 24, 20262,975.003,040.002,900.002,970.002,970.00-768,897
Feb 23, 20263,040.003,070.002,950.002,970.002,970.00-2.30%745,109
Feb 20, 20263,115.003,200.003,010.003,040.003,040.00-2.25%795,553
Feb 19, 20263,110.003,190.002,990.003,110.003,110.00-1,377,944
Feb 13, 20263,050.003,130.002,970.003,110.003,110.001.80%628,387
Feb 12, 20263,040.003,100.003,005.003,055.003,055.000.66%468,620
Feb 11, 20263,230.003,255.003,020.003,035.003,035.00-4.56%1,426,695
Feb 10, 20263,180.003,300.003,150.003,180.003,180.00-1,717,309
Feb 9, 20263,115.003,220.003,060.003,180.003,180.007.07%1,905,070
Feb 6, 20263,060.003,095.002,945.002,970.002,970.00-4.35%1,366,983
Feb 5, 20263,095.003,255.003,000.003,105.003,105.000.32%2,487,918
Feb 4, 20262,920.003,145.002,905.003,095.003,095.008.03%3,147,933
Feb 3, 20262,585.002,945.002,585.002,865.002,865.0011.70%1,876,275
Feb 2, 20262,570.002,725.002,495.002,565.002,565.001.38%2,536,975
Jan 30, 20262,580.002,620.002,390.002,530.002,530.00-5.95%3,762,320
Jan 29, 20262,870.002,905.002,610.002,690.002,690.00-7.08%3,366,256
Jan 28, 20263,200.003,260.002,860.002,895.002,895.00-9.53%3,512,788
Jan 27, 20263,050.003,300.002,995.003,200.003,200.004.40%2,370,241
Jan 26, 20263,265.003,330.002,880.003,065.003,065.00-1.45%4,008,367
Jan 23, 20262,990.003,265.002,850.003,110.003,110.005.78%5,649,046
Jan 22, 20262,390.003,050.002,350.002,940.002,940.0023.27%7,782,865
Jan 21, 20262,490.002,550.002,350.002,385.002,385.00-7.74%1,831,865
Jan 20, 20262,370.002,655.002,345.002,585.002,585.009.07%2,793,971
Jan 19, 20262,405.002,420.002,265.002,370.002,370.00-0.42%1,338,439
Jan 16, 20262,385.002,480.002,255.002,380.002,380.00-2.06%2,716,566
Jan 15, 20262,140.002,430.002,080.002,430.002,430.0016.83%3,257,570
Jan 14, 20262,095.002,120.002,035.002,080.002,080.00-275,005
Jan 13, 20262,175.002,195.002,075.002,080.002,080.00-4.37%514,463
Jan 12, 20262,100.002,250.002,090.002,175.002,175.005.33%1,397,914
Jan 9, 20262,030.002,080.001,992.002,065.002,065.001.72%263,193
Jan 8, 20262,065.002,090.001,981.002,030.002,030.00-1.93%406,679
Jan 7, 20262,025.002,070.001,994.002,070.002,070.002.22%338,571
Jan 6, 20262,115.002,145.002,005.002,025.002,025.00-3.11%682,550
Jan 5, 20262,065.002,090.001,998.002,090.002,090.002.45%560,406
Jan 2, 20262,025.002,140.001,995.002,040.002,040.002.26%793,676
Dec 30, 20251,998.002,095.001,984.001,995.001,995.00-0.25%849,787
Dec 29, 20251,902.002,010.001,898.002,000.002,000.005.15%2,595,529
Dec 26, 20251,968.001,971.001,890.001,902.001,902.00-2.96%239,058
Dec 24, 20252,005.002,005.001,941.001,960.001,960.00-2.24%225,663
Dec 23, 20252,020.002,020.001,990.002,005.002,005.00-0.50%274,141
Dec 22, 20251,920.002,045.001,910.002,015.002,015.004.95%427,251
Dec 19, 20251,963.001,963.001,889.001,920.001,920.00-0.10%363,985
Dec 18, 20252,000.002,005.001,902.001,922.001,922.00-3.90%441,037
Dec 17, 20252,000.002,050.001,921.002,000.002,000.001.37%624,018
Dec 16, 20251,958.002,035.001,930.001,973.001,973.002.76%899,568
Dec 15, 20251,991.002,010.001,903.001,920.001,920.00-3.57%294,160
Dec 12, 20252,080.002,085.001,955.001,991.001,991.00-4.51%644,466
Dec 11, 20251,892.002,090.001,872.002,085.002,085.0010.20%1,827,677
Dec 10, 20251,890.001,918.001,788.001,892.001,892.000.48%401,760
Dec 9, 20251,742.001,889.001,736.001,883.001,883.008.47%852,003
Dec 8, 20251,715.001,747.001,702.001,736.001,736.001.22%126,635
Dec 5, 20251,724.001,737.001,700.001,715.001,715.00-0.52%186,535
Dec 4, 20251,775.001,775.001,711.001,724.001,724.00-1.71%154,627
Dec 3, 20251,816.001,816.001,742.001,754.001,754.00-3.41%266,483
Dec 2, 20251,737.001,839.001,737.001,816.001,816.004.61%353,130
Dec 1, 20251,695.001,799.001,695.001,736.001,736.002.48%419,601
Nov 28, 20251,662.001,709.001,662.001,694.001,694.001.13%67,819
Nov 27, 20251,657.001,695.001,657.001,675.001,675.000.12%112,986
Nov 26, 20251,640.001,680.001,640.001,673.001,673.002.64%96,290
Nov 25, 20251,610.001,644.001,610.001,630.001,630.001.56%50,789
Nov 24, 20251,606.001,646.001,600.001,605.001,605.00-0.06%138,676
Nov 21, 20251,656.001,656.001,580.001,606.001,606.00-3.19%215,009
Nov 20, 20251,648.001,697.001,647.001,659.001,659.000.73%197,344
Nov 19, 20251,700.001,700.001,645.001,647.001,647.00-2.43%171,549
Nov 18, 20251,760.001,769.001,683.001,688.001,688.00-4.09%317,628
Nov 17, 20251,781.001,800.001,743.001,760.001,760.00-1.12%156,137
Nov 14, 20251,812.001,830.001,765.001,780.001,780.00-1.66%184,579
Nov 13, 20251,800.001,835.001,773.001,810.001,810.000.84%211,079
Nov 12, 20251,773.001,820.001,758.001,795.001,795.001.70%176,347
Nov 11, 20251,778.001,811.001,759.001,765.001,765.00-1.01%202,233
Nov 10, 20251,800.001,847.001,759.001,783.001,783.001.36%233,194
Nov 7, 20251,780.001,831.001,750.001,759.001,759.00-2.82%306,296
Nov 6, 20251,837.001,869.001,800.001,810.001,810.00-1.36%405,686
Nov 5, 20251,936.001,954.001,826.001,835.001,835.00-2.24%1,037,616
Nov 4, 20252,040.002,200.001,876.001,877.001,877.005.57%6,125,912
Nov 3, 20251,865.001,873.001,773.001,778.001,778.00-4.61%630,407
Oct 31, 20251,889.001,900.001,850.001,864.001,864.00-1.27%212,604
Oct 30, 20251,940.001,999.001,864.001,888.001,888.00-2.68%462,611
Oct 29, 20252,000.002,070.001,921.001,940.001,940.00-2.95%484,250
Oct 28, 20252,110.002,110.001,970.001,999.001,999.00-4.35%685,841
Oct 27, 20252,150.002,155.002,005.002,090.002,090.00-1.18%909,014
Oct 24, 20251,930.002,140.001,872.002,115.002,115.009.59%1,918,168
Oct 23, 20251,795.001,991.001,771.001,930.001,930.007.94%1,036,361
Oct 22, 20251,835.001,836.001,769.001,788.001,788.00-2.77%305,937
Oct 21, 20251,819.001,892.001,800.001,839.001,839.003.20%655,364
Oct 20, 20251,802.001,857.001,764.001,782.001,782.00-0.06%215,077
Oct 17, 20251,800.001,833.001,770.001,783.001,783.00-0.94%226,636
Oct 16, 20251,834.001,860.001,800.001,800.001,800.00-1.85%283,934
Oct 15, 20251,813.001,835.001,799.001,834.001,834.001.16%228,561
Oct 14, 20251,865.001,874.001,805.001,813.001,813.00-2.79%321,787
Oct 13, 20251,808.001,919.001,780.001,865.001,865.00-0.64%531,990
Oct 10, 20251,916.001,917.001,850.001,877.001,877.00-1.98%216,436
Oct 2, 20251,826.001,938.001,815.001,915.001,915.005.05%411,732