HLB innoVation Co., Ltd. 024850
KRX · South Korea · Producer Manufacturing
KRW 16,290.00-210.00 (-1.27%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 16,290.00 | -1.27% | KRW 16,410.00 | KRW 16,950.00 | KRW 16,070.00 | 125.80K |
| 2026-10-01 | KRW 16,500.00 | +1.85% | KRW 16,200.00 | KRW 16,510.00 | KRW 15,460.00 | 254.65K |
| 2026-09-30 | KRW 16,200.00 | +0.37% | KRW 16,240.00 | KRW 17,340.00 | KRW 15,230.00 | 415.75K |
| 2026-09-29 | KRW 16,140.00 | -17.99% | KRW 19,070.00 | KRW 19,080.00 | KRW 15,950.00 | 1.93M |
| 2026-09-28 | KRW 19,680.00 | +29.99% | KRW 19,650.00 | KRW 19,680.00 | KRW 19,010.00 | 1.29M |
| 2026-09-23 | KRW 15,140.00 | +5.87% | KRW 14,300.00 | KRW 15,260.00 | KRW 14,190.00 | 167.17K |
| 2026-09-22 | KRW 14,300.00 | -2.26% | KRW 14,700.00 | KRW 14,920.00 | KRW 14,250.00 | 73.78K |
| 2026-09-21 | KRW 14,630.00 | +6.71% | KRW 14,130.00 | KRW 14,900.00 | KRW 13,670.00 | 218.08K |
| 2026-09-18 | KRW 13,710.00 | -8.29% | KRW 15,070.00 | KRW 15,250.00 | KRW 13,550.00 | 317.73K |
| 2026-09-17 | KRW 14,950.00 | -6.91% | KRW 16,090.00 | KRW 16,200.00 | KRW 14,950.00 | 229.59K |
| 2026-09-16 | KRW 16,060.00 | +1.13% | KRW 15,750.00 | KRW 16,300.00 | KRW 15,300.00 | 101.72K |
| 2026-09-15 | KRW 15,880.00 | +3.79% | KRW 15,650.00 | KRW 16,540.00 | KRW 15,300.00 | 156.56K |
| 2026-09-14 | KRW 15,300.00 | -8.49% | KRW 16,550.00 | KRW 16,550.00 | KRW 15,300.00 | 216.87K |
| 2026-09-11 | KRW 16,720.00 | +0.78% | KRW 16,510.00 | KRW 17,190.00 | KRW 16,420.00 | 154.59K |
| 2026-09-10 | KRW 16,590.00 | +10.38% | KRW 14,800.00 | KRW 16,900.00 | KRW 14,740.00 | 266.76K |
| 2026-09-09 | KRW 15,030.00 | +3.02% | KRW 14,590.00 | KRW 15,120.00 | KRW 14,250.00 | 123.61K |
| 2026-09-08 | KRW 14,590.00 | -10.49% | KRW 16,590.00 | KRW 16,590.00 | KRW 14,170.00 | 376.96K |
| 2026-09-07 | KRW 16,300.00 | -2.16% | KRW 16,660.00 | KRW 17,450.00 | KRW 16,000.00 | 205.84K |
| 2026-09-04 | KRW 16,660.00 | +4.91% | KRW 15,900.00 | KRW 17,100.00 | KRW 15,900.00 | 314.44K |
| 2026-09-03 | KRW 15,880.00 | +1.21% | KRW 15,750.00 | KRW 16,530.00 | KRW 15,110.00 | 245.00K |
| 2026-09-02 | KRW 15,690.00 | +13.61% | KRW 13,780.00 | KRW 16,090.00 | KRW 13,620.00 | 551.65K |
| 2026-09-01 | KRW 13,810.00 | -0.72% | KRW 14,650.00 | KRW 14,680.00 | KRW 13,210.00 | 182.37K |
| 2026-08-31 | KRW 13,910.00 | -5.76% | KRW 14,500.00 | KRW 14,520.00 | KRW 13,270.00 | 223.42K |
| 2026-08-28 | KRW 14,760.00 | +3.22% | KRW 14,300.00 | KRW 15,170.00 | KRW 13,900.00 | 198.57K |
| 2026-08-27 | KRW 14,300.00 | +3.62% | KRW 13,770.00 | KRW 14,640.00 | KRW 12,800.00 | 152.75K |
| 2026-08-26 | KRW 13,800.00 | -0.36% | KRW 13,700.00 | KRW 14,330.00 | KRW 13,610.00 | 97.67K |
| 2026-08-25 | KRW 13,850.00 | +3.98% | KRW 13,110.00 | KRW 13,850.00 | KRW 12,760.00 | 77.19K |
| 2026-08-24 | KRW 13,320.00 | -4.10% | KRW 13,890.00 | KRW 14,250.00 | KRW 13,160.00 | 53.68K |
| 2026-08-21 | KRW 13,890.00 | -5.64% | KRW 14,580.00 | KRW 14,680.00 | KRW 13,590.00 | 67.15K |
| 2026-08-20 | KRW 14,720.00 | +1.73% | KRW 14,690.00 | KRW 15,250.00 | KRW 13,750.00 | 368.59K |
| 2026-08-19 | KRW 14,470.00 | +2.26% | KRW 13,540.00 | KRW 14,780.00 | KRW 13,540.00 | 118.53K |
| 2026-08-18 | KRW 14,150.00 | +3.28% | KRW 13,710.00 | KRW 14,710.00 | KRW 13,710.00 | 136.37K |
| 2026-08-14 | KRW 13,700.00 | +4.90% | KRW 13,040.00 | KRW 14,400.00 | KRW 12,920.00 | 111.13K |
| 2026-08-13 | KRW 13,060.00 | +0.46% | KRW 13,000.00 | KRW 13,190.00 | KRW 12,520.00 | 51.25K |
| 2026-08-12 | KRW 13,000.00 | +2.36% | KRW 13,900.00 | KRW 13,900.00 | KRW 12,710.00 | 87.45K |
| 2026-08-11 | KRW 12,700.00 | -5.58% | KRW 13,400.00 | KRW 13,400.00 | KRW 12,220.00 | 119.49K |
| 2026-08-10 | KRW 13,450.00 | +14.08% | KRW 11,790.00 | KRW 13,630.00 | KRW 11,700.00 | 266.17K |
| 2026-08-07 | KRW 11,790.00 | 0.00% | KRW 11,790.00 | KRW 12,380.00 | KRW 11,530.00 | 194.74K |
| 2026-08-06 | KRW 11,790.00 | +8.17% | KRW 10,900.00 | KRW 12,300.00 | KRW 10,600.00 | 316.13K |
| 2026-08-05 | KRW 10,900.00 | +11.57% | KRW 9,880.00 | KRW 10,900.00 | KRW 9,700.00 | 155.93K |
| 2026-08-04 | KRW 9,770.00 | +9.53% | KRW 8,850.00 | KRW 9,820.00 | KRW 8,850.00 | 125.28K |
| 2026-08-03 | KRW 8,920.00 | +7.47% | KRW 8,300.00 | KRW 9,380.00 | KRW 8,300.00 | 193.26K |
| 2026-07-31 | KRW 8,300.00 | +9.50% | KRW 7,700.00 | KRW 8,330.00 | KRW 7,640.00 | 143.15K |
| 2026-07-30 | KRW 7,580.00 | -3.19% | KRW 7,750.00 | KRW 8,000.00 | KRW 7,580.00 | 144.25K |
| 2026-07-29 | KRW 7,830.00 | -2.00% | KRW 8,100.00 | KRW 8,120.00 | KRW 7,460.00 | 192.88K |
| 2026-07-28 | KRW 7,990.00 | -2.80% | KRW 8,210.00 | KRW 8,230.00 | KRW 7,750.00 | 152.76K |
| 2026-07-27 | KRW 8,220.00 | -3.75% | KRW 8,790.00 | KRW 8,790.00 | KRW 8,220.00 | 142.97K |
| 2026-07-24 | KRW 8,540.00 | -2.40% | KRW 9,700.00 | KRW 10,400.00 | KRW 8,410.00 | 606.70K |
| 2026-07-23 | KRW 8,750.00 | +4.79% | KRW 8,470.00 | KRW 8,840.00 | KRW 8,310.00 | 211.69K |
| 2026-07-22 | KRW 8,350.00 | -4.57% | KRW 8,760.00 | KRW 9,020.00 | KRW 8,170.00 | 263.17K |
| 2026-07-21 | KRW 8,750.00 | -7.21% | KRW 9,800.00 | KRW 10,260.00 | KRW 8,650.00 | 393.62K |
| 2026-07-20 | KRW 9,430.00 | -8.98% | KRW 10,100.00 | KRW 10,490.00 | KRW 9,260.00 | 266.79K |
| 2026-07-16 | KRW 10,360.00 | -13.38% | KRW 13,000.00 | KRW 13,320.00 | KRW 10,200.00 | 1.01M |
| 2026-07-15 | KRW 11,960.00 | +30.00% | KRW 9,700.00 | KRW 11,960.00 | KRW 9,690.00 | 966.84K |
| 2026-07-14 | KRW 9,200.00 | +2.00% | KRW 9,240.00 | KRW 9,370.00 | KRW 8,560.00 | 303.07K |
| 2026-07-13 | KRW 9,020.00 | +5.01% | KRW 8,600.00 | KRW 9,630.00 | KRW 8,440.00 | 621.26K |
| 2026-07-10 | KRW 8,590.00 | -29.82% | KRW 8,710.00 | KRW 9,840.00 | KRW 8,570.00 | 1.53M |
| 2026-07-09 | KRW 12,240.00 | +8.13% | KRW 11,320.00 | KRW 13,350.00 | KRW 11,160.00 | 155.28K |
| 2026-07-08 | KRW 11,320.00 | -5.43% | KRW 11,790.00 | KRW 12,120.00 | KRW 11,320.00 | 81.38K |
| 2026-07-07 | KRW 11,970.00 | +1.01% | KRW 11,730.00 | KRW 12,440.00 | KRW 11,530.00 | 90.46K |
| 2026-07-06 | KRW 11,850.00 | -2.23% | KRW 12,000.00 | KRW 12,460.00 | KRW 11,520.00 | 87.09K |
| 2026-07-03 | KRW 12,120.00 | +4.30% | KRW 11,740.00 | KRW 12,170.00 | KRW 11,360.00 | 93.25K |
| 2026-07-02 | KRW 11,620.00 | -5.99% | KRW 11,810.00 | KRW 12,650.00 | KRW 11,570.00 | 103.26K |
| 2026-07-01 | KRW 12,360.00 | +1.90% | KRW 12,130.00 | KRW 12,750.00 | KRW 11,700.00 | 109.11K |
| 2026-06-30 | KRW 12,130.00 | +2.02% | KRW 11,700.00 | KRW 12,190.00 | KRW 11,420.00 | 70.82K |
| 2026-06-29 | KRW 11,890.00 | +5.13% | KRW 11,320.00 | KRW 12,010.00 | KRW 11,200.00 | 186.33K |
| 2026-06-26 | KRW 11,310.00 | -3.91% | KRW 11,770.00 | KRW 12,000.00 | KRW 11,000.00 | 157.60K |
| 2026-06-25 | KRW 11,770.00 | -7.69% | KRW 12,750.00 | KRW 12,980.00 | KRW 11,710.00 | 163.35K |
| 2026-06-24 | KRW 12,750.00 | +4.51% | KRW 12,220.00 | KRW 12,820.00 | KRW 12,000.00 | 114.87K |
| 2026-06-23 | KRW 12,200.00 | -7.99% | KRW 13,260.00 | KRW 13,700.00 | KRW 12,190.00 | 126.41K |
| 2026-06-22 | KRW 13,260.00 | +0.76% | KRW 13,200.00 | KRW 13,620.00 | KRW 12,700.00 | 94.77K |
| 2026-06-19 | KRW 13,160.00 | -4.64% | KRW 13,800.00 | KRW 13,880.00 | KRW 12,980.00 | 125.76K |
| 2026-06-18 | KRW 13,800.00 | -6.12% | KRW 14,700.00 | KRW 14,790.00 | KRW 13,710.00 | 122.47K |
| 2026-06-17 | KRW 14,700.00 | +5.30% | KRW 13,960.00 | KRW 14,950.00 | KRW 13,070.00 | 217.51K |
| 2026-06-16 | KRW 13,960.00 | -4.25% | KRW 14,580.00 | KRW 15,900.00 | KRW 13,200.00 | 414.29K |
| 2026-06-15 | KRW 14,580.00 | +0.69% | KRW 14,800.00 | KRW 15,000.00 | KRW 14,000.00 | 115.40K |
| 2026-06-12 | KRW 14,480.00 | +3.80% | KRW 14,450.00 | KRW 14,840.00 | KRW 14,000.00 | 141.68K |
| 2026-06-11 | KRW 13,950.00 | +0.65% | KRW 13,860.00 | KRW 14,540.00 | KRW 12,650.00 | 165.08K |
| 2026-06-10 | KRW 13,860.00 | +1.84% | KRW 13,510.00 | KRW 14,450.00 | KRW 13,500.00 | 98.66K |
| 2026-06-09 | KRW 13,610.00 | +2.87% | KRW 13,230.00 | KRW 13,920.00 | KRW 13,000.00 | 118.92K |
| 2026-06-08 | KRW 13,230.00 | -12.38% | KRW 14,500.00 | KRW 14,500.00 | KRW 12,100.00 | 287.20K |
| 2026-06-05 | KRW 15,100.00 | -0.13% | KRW 15,420.00 | KRW 15,560.00 | KRW 14,650.00 | 162.20K |
| 2026-06-04 | KRW 15,120.00 | +6.48% | KRW 13,670.00 | KRW 15,250.00 | KRW 13,670.00 | 235.27K |
| 2026-06-02 | KRW 14,200.00 | -8.33% | KRW 14,940.00 | KRW 15,470.00 | KRW 14,170.00 | 276.38K |
| 2026-06-01 | KRW 15,490.00 | -1.34% | KRW 15,860.00 | KRW 16,010.00 | KRW 14,740.00 | 292.09K |
| 2026-05-29 | KRW 15,700.00 | -4.03% | KRW 16,370.00 | KRW 16,510.00 | KRW 15,000.00 | 400.61K |
| 2026-05-28 | KRW 16,360.00 | -4.50% | KRW 17,110.00 | KRW 17,500.00 | KRW 16,000.00 | 323.76K |
| 2026-05-27 | KRW 17,130.00 | -8.59% | KRW 18,740.00 | KRW 18,740.00 | KRW 17,050.00 | 449.47K |
| 2026-05-26 | KRW 18,740.00 | +2.46% | KRW 18,550.00 | KRW 19,590.00 | KRW 18,550.00 | 223.50K |
| 2026-05-22 | KRW 18,290.00 | +3.45% | KRW 17,900.00 | KRW 19,910.00 | KRW 17,900.00 | 422.51K |