HLB innoVation Co.,Ltd. (KOSDAQ:024850)
South Korea
· Delayed Price · Currency is KRW 23,100
+350 (1.54%)
At close: Apr 3, 2026
HLB innoVation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2026 | 14,600.00 | 15,725.00 | 14,525.00 | 15,475.00 | 15,475.00 | 8.03% | 629,586 |
| Feb 3, 2026 | 12,925.00 | 14,725.00 | 12,925.00 | 14,325.00 | 14,325.00 | 11.70% | 375,255 |
| Feb 2, 2026 | 12,850.00 | 13,625.00 | 12,475.00 | 12,825.00 | 12,825.00 | 1.38% | 508,135 |
| Jan 30, 2026 | 12,900.00 | 13,100.00 | 11,950.00 | 12,650.00 | 12,650.00 | -5.95% | 753,731 |
| Jan 29, 2026 | 14,350.00 | 14,525.00 | 13,050.00 | 13,450.00 | 13,450.00 | -7.08% | 675,831 |
| Jan 28, 2026 | 16,000.00 | 16,300.00 | 14,300.00 | 14,475.00 | 14,475.00 | -9.53% | 702,557 |
| Jan 27, 2026 | 15,250.00 | 16,500.00 | 14,975.00 | 16,000.00 | 16,000.00 | 4.40% | 474,048 |
| Jan 26, 2026 | 16,325.00 | 16,650.00 | 14,400.00 | 15,325.00 | 15,325.00 | -1.45% | 806,425 |
| Jan 23, 2026 | 14,950.00 | 16,325.00 | 14,250.00 | 15,550.00 | 15,550.00 | 5.78% | 1,134,480 |
| Jan 22, 2026 | 11,950.00 | 15,250.00 | 11,750.00 | 14,700.00 | 14,700.00 | 23.27% | 1,573,217 |
| Jan 21, 2026 | 12,450.00 | 12,750.00 | 11,750.00 | 11,925.00 | 11,925.00 | -7.74% | 367,075 |
| Jan 20, 2026 | 11,850.00 | 13,275.00 | 11,725.00 | 12,925.00 | 12,925.00 | 9.07% | 560,289 |
| Jan 19, 2026 | 12,025.00 | 12,100.00 | 11,325.00 | 11,850.00 | 11,850.00 | -0.42% | 268,961 |
| Jan 16, 2026 | 11,925.00 | 12,400.00 | 11,275.00 | 11,900.00 | 11,900.00 | -2.06% | 546,409 |
| Jan 15, 2026 | 10,700.00 | 12,150.00 | 10,400.00 | 12,150.00 | 12,150.00 | 16.83% | 672,202 |
| Jan 14, 2026 | 10,475.00 | 10,600.00 | 10,175.00 | 10,400.00 | 10,400.00 | - | 55,001 |
| Jan 13, 2026 | 10,875.00 | 10,975.00 | 10,375.00 | 10,400.00 | 10,400.00 | -4.37% | 103,524 |
| Jan 12, 2026 | 10,500.00 | 11,250.00 | 10,450.00 | 10,875.00 | 10,875.00 | 5.33% | 280,252 |
| Jan 9, 2026 | 10,150.00 | 10,400.00 | 9,960.00 | 10,325.00 | 10,325.00 | 1.72% | 52,887 |
| Jan 8, 2026 | 10,325.00 | 10,450.00 | 9,905.00 | 10,150.00 | 10,150.00 | -1.93% | 81,820 |
| Jan 7, 2026 | 10,125.00 | 10,350.00 | 9,970.00 | 10,350.00 | 10,350.00 | 2.22% | 67,732 |
| Jan 6, 2026 | 10,575.00 | 10,725.00 | 10,025.00 | 10,125.00 | 10,125.00 | -3.11% | 136,919 |
| Jan 5, 2026 | 10,325.00 | 10,450.00 | 9,990.00 | 10,450.00 | 10,450.00 | 2.45% | 112,415 |
| Jan 2, 2026 | 10,125.00 | 10,700.00 | 9,975.00 | 10,200.00 | 10,200.00 | 2.26% | 159,471 |
| Dec 30, 2025 | 9,990.00 | 10,475.00 | 9,920.00 | 9,975.00 | 9,975.00 | -0.25% | 170,428 |
| Dec 29, 2025 | 9,510.00 | 10,050.00 | 9,490.00 | 10,000.00 | 10,000.00 | 5.15% | 519,105 |
| Dec 26, 2025 | 9,840.00 | 9,855.00 | 9,450.00 | 9,510.00 | 9,510.00 | -2.96% | 48,121 |
| Dec 24, 2025 | 10,025.00 | 10,025.00 | 9,705.00 | 9,800.00 | 9,800.00 | -2.24% | 45,132 |
| Dec 23, 2025 | 10,100.00 | 10,100.00 | 9,950.00 | 10,025.00 | 10,025.00 | -0.50% | 55,093 |
| Dec 22, 2025 | 9,600.00 | 10,225.00 | 9,550.00 | 10,075.00 | 10,075.00 | 4.95% | 85,859 |
| Dec 19, 2025 | 9,815.00 | 9,815.00 | 9,445.00 | 9,600.00 | 9,600.00 | -0.10% | 72,797 |
| Dec 18, 2025 | 10,000.00 | 10,025.00 | 9,510.00 | 9,610.00 | 9,610.00 | -3.90% | 88,207 |
| Dec 17, 2025 | 10,000.00 | 10,250.00 | 9,605.00 | 10,000.00 | 10,000.00 | 1.37% | 124,962 |
| Dec 16, 2025 | 9,790.00 | 10,175.00 | 9,650.00 | 9,865.00 | 9,865.00 | 2.76% | 180,075 |
| Dec 15, 2025 | 9,955.00 | 10,050.00 | 9,515.00 | 9,600.00 | 9,600.00 | -3.57% | 58,832 |
| Dec 12, 2025 | 10,400.00 | 10,425.00 | 9,775.00 | 9,955.00 | 9,955.00 | -4.51% | 129,318 |
| Dec 11, 2025 | 9,460.00 | 10,450.00 | 9,360.00 | 10,425.00 | 10,425.00 | 10.20% | 365,535 |
| Dec 10, 2025 | 9,450.00 | 9,590.00 | 8,940.00 | 9,460.00 | 9,460.00 | 0.48% | 80,352 |
| Dec 9, 2025 | 8,710.00 | 9,445.00 | 8,680.00 | 9,415.00 | 9,415.00 | 8.47% | 170,400 |
| Dec 8, 2025 | 8,575.00 | 8,735.00 | 8,510.00 | 8,680.00 | 8,680.00 | 1.22% | 25,490 |
| Dec 5, 2025 | 8,620.00 | 8,685.00 | 8,500.00 | 8,575.00 | 8,575.00 | -0.52% | 37,307 |
| Dec 4, 2025 | 8,875.00 | 8,875.00 | 8,555.00 | 8,620.00 | 8,620.00 | -1.71% | 31,034 |
| Dec 3, 2025 | 9,080.00 | 9,080.00 | 8,710.00 | 8,770.00 | 8,770.00 | -3.41% | 53,296 |
| Dec 2, 2025 | 8,685.00 | 9,195.00 | 8,685.00 | 9,080.00 | 9,080.00 | 4.61% | 70,769 |
| Dec 1, 2025 | 8,475.00 | 8,995.00 | 8,475.00 | 8,680.00 | 8,680.00 | 2.48% | 84,704 |
| Nov 28, 2025 | 8,310.00 | 8,545.00 | 8,310.00 | 8,470.00 | 8,470.00 | 1.13% | 13,563 |
| Nov 27, 2025 | 8,285.00 | 8,475.00 | 8,285.00 | 8,375.00 | 8,375.00 | 0.12% | 22,847 |
| Nov 26, 2025 | 8,200.00 | 8,400.00 | 8,200.00 | 8,365.00 | 8,365.00 | 2.64% | 19,391 |
| Nov 25, 2025 | 8,050.00 | 8,220.00 | 8,050.00 | 8,150.00 | 8,150.00 | 1.56% | 10,222 |
| Nov 24, 2025 | 8,030.00 | 8,230.00 | 8,000.00 | 8,025.00 | 8,025.00 | -0.06% | 27,735 |
| Nov 21, 2025 | 8,280.00 | 8,280.00 | 7,900.00 | 8,030.00 | 8,030.00 | -3.19% | 43,001 |
| Nov 20, 2025 | 8,240.00 | 8,485.00 | 8,235.00 | 8,295.00 | 8,295.00 | 0.73% | 39,468 |
| Nov 19, 2025 | 8,500.00 | 8,500.00 | 8,225.00 | 8,235.00 | 8,235.00 | -2.43% | 34,309 |
| Nov 18, 2025 | 8,800.00 | 8,845.00 | 8,415.00 | 8,440.00 | 8,440.00 | -4.09% | 63,525 |
| Nov 17, 2025 | 8,905.00 | 9,000.00 | 8,715.00 | 8,800.00 | 8,800.00 | -1.12% | 31,227 |
| Nov 14, 2025 | 9,060.00 | 9,150.00 | 8,825.00 | 8,900.00 | 8,900.00 | -1.66% | 36,915 |
| Nov 13, 2025 | 9,000.00 | 9,175.00 | 8,865.00 | 9,050.00 | 9,050.00 | 0.84% | 42,215 |
| Nov 12, 2025 | 8,865.00 | 9,100.00 | 8,790.00 | 8,975.00 | 8,975.00 | 1.70% | 35,269 |
| Nov 11, 2025 | 8,890.00 | 9,055.00 | 8,795.00 | 8,825.00 | 8,825.00 | -1.01% | 40,446 |
| Nov 10, 2025 | 9,000.00 | 9,235.00 | 8,795.00 | 8,915.00 | 8,915.00 | 1.36% | 46,638 |
| Nov 7, 2025 | 8,900.00 | 9,155.00 | 8,750.00 | 8,795.00 | 8,795.00 | -2.82% | 61,259 |
| Nov 6, 2025 | 9,185.00 | 9,345.00 | 9,000.00 | 9,050.00 | 9,050.00 | -1.36% | 81,137 |