Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KOSDAQ - Delayed Quote KRW

HLB innoVation Co.,Ltd. (024850.KQ)

Compare
2,720.00
-10.00
(-0.37%)
As of 10:43:23 AM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Mar 5, 20252,735.002,805.002,705.002,720.002,720.00164,761
Mar 4, 20252,815.002,855.002,685.002,730.002,730.00631,997
Feb 28, 20252,915.002,930.002,780.002,815.002,815.00707,748
Feb 27, 20252,870.003,105.002,870.002,905.002,905.002,112,771
Feb 26, 20252,990.003,015.002,820.002,865.002,865.00584,879
Feb 25, 20253,020.003,050.002,955.002,990.002,990.00530,063
Feb 24, 20252,900.003,110.002,880.003,060.003,060.00704,498
Feb 21, 20253,015.003,105.002,910.002,930.002,930.00659,610
Feb 20, 20253,095.003,140.002,930.002,990.002,990.001,022,337
Feb 19, 20253,050.003,190.002,925.003,090.003,090.001,483,531
Feb 18, 20252,895.003,055.002,850.003,000.003,000.001,777,905
Feb 17, 20252,710.002,955.002,665.002,875.002,875.002,048,405
Feb 14, 20252,575.002,790.002,555.002,680.002,680.001,344,089
Feb 13, 20252,630.002,645.002,525.002,570.002,570.00526,500
Feb 12, 20252,645.002,680.002,600.002,630.002,630.00310,845
Feb 11, 20252,590.002,690.002,575.002,640.002,640.00415,281
Feb 10, 20252,770.002,795.002,565.002,590.002,590.00801,854
Feb 7, 20252,495.002,680.002,355.002,620.002,620.00783,454
Feb 6, 20252,555.002,585.002,480.002,505.002,505.00595,663
Feb 5, 20252,630.002,630.002,555.002,560.002,560.00285,594
Feb 4, 20252,605.002,660.002,575.002,605.002,605.00239,335
Feb 3, 20252,710.002,710.002,560.002,600.002,600.00541,402
Jan 31, 20252,720.002,800.002,680.002,710.002,710.00408,092
Jan 24, 20252,720.002,725.002,610.002,710.002,710.00432,776
Jan 23, 20252,800.002,845.002,735.002,760.002,760.00281,775
Jan 22, 20252,850.002,865.002,775.002,790.002,790.00458,621
Jan 21, 20252,745.002,875.002,720.002,850.002,850.00572,742
Jan 20, 20252,805.002,815.002,720.002,740.002,740.00377,634
Jan 17, 20252,775.002,820.002,715.002,790.002,790.00568,707
Jan 16, 20252,575.002,890.002,525.002,760.002,760.001,498,777
Jan 15, 20252,830.002,835.002,440.002,565.002,565.002,212,797
Jan 14, 20252,650.002,700.002,600.002,675.002,675.00680,402
Jan 13, 20252,760.002,860.002,610.002,645.002,645.00744,307
Jan 10, 20252,750.002,830.002,700.002,760.002,760.00515,126
Jan 9, 20252,700.002,775.002,680.002,720.002,720.00561,029
Jan 8, 20252,795.002,795.002,670.002,730.002,730.00819,005
Jan 7, 20252,705.002,780.002,690.002,780.002,780.00649,612
Jan 6, 20252,710.002,765.002,630.002,725.002,725.001,030,558
Jan 3, 20252,595.002,680.002,550.002,650.002,650.00860,606
Jan 2, 20252,520.002,715.002,430.002,590.002,590.001,043,746
Dec 30, 20242,345.002,530.002,250.002,510.002,510.00820,163
Dec 27, 20242,270.002,380.002,210.002,305.002,305.00531,167
Dec 26, 20242,230.002,310.002,205.002,250.002,250.00318,558
Dec 24, 20242,265.002,330.002,225.002,230.002,230.00409,787
Dec 23, 20242,265.002,305.002,225.002,240.002,240.00338,307
Dec 20, 20242,370.002,370.002,235.002,260.002,260.00491,302
Dec 19, 20242,365.002,365.002,290.002,315.002,315.00419,027
Dec 18, 20242,400.002,435.002,340.002,385.002,385.00315,529
Dec 17, 20242,435.002,445.002,375.002,400.002,400.00307,693
Dec 16, 20242,450.002,600.002,375.002,435.002,435.00584,576
Dec 13, 20242,325.002,460.002,310.002,445.002,445.00658,450
Dec 12, 20242,500.002,500.002,265.002,335.002,335.00782,613
Dec 11, 20242,380.002,530.002,340.002,460.002,460.00477,885
Dec 10, 20242,335.002,350.002,295.002,340.002,340.00292,088
Dec 9, 20242,350.002,415.002,290.002,300.002,300.00586,768
Dec 6, 20242,600.002,600.002,350.002,415.002,415.001,078,317
Dec 5, 20242,630.002,645.002,545.002,560.002,560.00409,682
Dec 4, 20242,575.002,650.002,570.002,630.002,630.00388,194
Dec 3, 20242,605.002,730.002,600.002,655.002,655.00286,876
Dec 2, 20242,705.002,715.002,600.002,605.002,605.00476,276
Nov 29, 20242,740.002,755.002,640.002,675.002,675.00429,121
Nov 28, 20242,760.002,800.002,720.002,740.002,740.00543,565
Nov 27, 20242,765.002,810.002,680.002,750.002,750.002,281,204
Nov 26, 20242,830.002,850.002,750.002,765.002,765.005,304,359
Nov 25, 20242,830.002,865.002,810.002,830.002,830.00625,251
Nov 22, 20242,885.002,955.002,810.002,825.002,825.001,357,352
Nov 21, 20242,810.002,895.002,800.002,860.002,860.00489,573
Nov 20, 20242,865.002,925.002,800.002,840.002,840.00503,183
Nov 19, 20242,975.003,040.002,835.002,865.002,865.001,273,483
Nov 18, 20242,790.003,395.002,770.003,065.003,065.008,696,782
Nov 15, 20242,775.002,830.002,690.002,790.002,790.00396,523
Nov 14, 20242,870.002,935.002,780.002,800.002,800.00437,346
Nov 13, 20242,820.002,950.002,805.002,870.002,870.00366,076
Nov 12, 20242,905.002,940.002,805.002,850.002,850.00716,462
Nov 11, 20242,980.002,980.002,890.002,940.002,940.00614,915
Nov 8, 20242,980.003,015.002,870.002,980.002,980.00447,268
Nov 7, 20243,025.003,045.002,940.002,975.002,975.00533,269
Nov 6, 20243,140.003,225.003,000.003,025.003,025.00838,427
Nov 5, 20243,235.003,280.003,085.003,085.003,085.00589,260
Nov 4, 20243,155.003,255.003,120.003,230.003,230.00820,096
Nov 1, 20243,315.003,330.003,180.003,200.003,200.00946,756
Oct 31, 20243,570.003,590.003,310.003,360.003,360.001,246,660
Oct 30, 20243,420.003,590.003,380.003,570.003,570.001,049,828
Oct 29, 20243,625.003,645.003,380.003,420.003,420.002,087,336
Oct 28, 20243,900.003,935.003,700.003,700.003,700.002,132,709
Oct 25, 20243,890.004,070.003,775.003,940.003,940.002,823,086
Oct 24, 20243,710.004,040.003,635.003,880.003,880.004,146,907
Oct 23, 20243,495.003,775.003,385.003,710.003,710.002,596,357
Oct 22, 20243,980.003,990.003,455.003,460.003,460.003,836,701
Oct 21, 20243,800.004,095.003,620.003,990.003,990.009,950,045
Oct 18, 20243,035.003,835.003,000.003,645.003,645.0012,003,240
Oct 17, 20242,960.003,385.002,905.003,035.003,035.006,704,961
Oct 16, 20242,805.002,870.002,750.002,840.002,840.00531,814
Oct 15, 20242,695.002,825.002,665.002,770.002,770.00475,159
Oct 14, 20242,745.002,790.002,630.002,690.002,690.00648,680
Oct 11, 20242,685.002,900.002,655.002,775.002,775.00954,018
Oct 10, 20242,925.002,965.002,800.002,900.002,900.00591,280
Oct 8, 20242,920.003,000.002,905.002,950.002,950.00389,935
Oct 7, 20243,000.003,050.002,940.002,940.002,940.00266,783
Oct 4, 20242,980.003,025.002,925.002,940.002,940.00598,150
Oct 2, 20243,090.003,095.002,980.003,000.003,000.00415,005
Sep 30, 20243,050.003,150.003,030.003,095.003,095.001,200,994
Sep 27, 20242,955.002,960.002,910.002,945.002,945.00284,365
Sep 26, 20242,930.002,960.002,900.002,955.002,955.00194,644
Sep 25, 20243,040.003,040.002,930.002,935.002,935.00361,258
Sep 24, 20242,960.002,990.002,890.002,985.002,985.00471,827
Sep 23, 20242,955.003,085.002,950.002,960.002,960.00621,067
Sep 20, 20242,920.002,965.002,850.002,925.002,925.00575,555
Sep 19, 20243,080.003,080.002,885.002,900.002,900.00917,411
Sep 13, 20243,050.003,050.002,965.003,000.003,000.00279,898
Sep 12, 20242,995.003,050.002,950.003,015.003,015.00849,485
Sep 11, 20243,050.003,070.002,935.002,995.002,995.00529,240
Sep 10, 20243,245.003,245.003,035.003,045.003,045.00409,410
Sep 9, 20243,155.003,250.003,135.003,175.003,175.00703,786
Sep 6, 20243,400.003,420.003,190.003,210.003,210.00678,932
Sep 5, 20243,530.003,600.003,230.003,400.003,400.003,816,952
Sep 4, 20243,060.003,455.003,020.003,305.003,305.002,820,445
Sep 3, 20242,995.003,160.002,915.003,160.003,160.001,805,600
Sep 2, 20243,015.003,050.002,960.002,970.002,970.00944,688
Aug 30, 20243,010.003,090.002,950.003,000.003,000.001,029,230
Aug 29, 20243,000.003,080.002,930.003,010.003,010.00617,998
Aug 28, 20243,165.003,195.002,885.003,000.003,000.001,535,343
Aug 27, 20243,215.003,220.003,160.003,185.003,185.00179,782
Aug 26, 20243,185.003,280.003,175.003,210.003,210.00240,117
Aug 23, 20243,080.003,185.003,070.003,185.003,185.00288,182
Aug 22, 20243,095.003,170.003,060.003,110.003,110.00207,387
Aug 21, 20243,355.003,355.003,055.003,115.003,115.00689,514
Aug 20, 20243,425.003,480.003,300.003,355.003,355.00853,387
Aug 19, 20243,430.003,580.003,315.003,490.003,490.00821,493
Aug 16, 20243,160.003,455.003,150.003,455.003,455.001,067,370
Aug 14, 20243,160.003,220.003,130.003,145.003,145.00318,278
Aug 13, 20243,130.003,210.003,080.003,170.003,170.00230,895
Aug 12, 20243,110.003,180.003,085.003,155.003,155.00206,809
Aug 9, 20243,010.003,110.003,010.003,095.003,095.00141,005
Aug 8, 20243,030.003,050.002,965.003,015.003,015.00106,986
Aug 7, 20243,000.003,110.002,995.003,040.003,040.00141,668
Aug 6, 20242,900.003,065.002,875.003,000.003,000.00135,024
Aug 5, 20243,110.003,120.002,850.002,905.002,905.00394,483
Aug 2, 20243,200.003,200.003,090.003,110.003,110.00176,133
Aug 1, 20243,150.003,270.003,150.003,200.003,200.00245,664
Jul 31, 20243,095.003,160.003,070.003,140.003,140.00129,451
Jul 30, 20243,100.003,125.003,065.003,125.003,125.0074,046
Jul 29, 20243,240.003,240.003,110.003,125.003,125.00148,629
Jul 26, 20243,125.003,230.003,125.003,200.003,200.00186,927
Jul 25, 20242,995.003,315.002,960.003,170.003,170.00667,367
Jul 24, 20243,060.003,125.003,010.003,010.003,010.00171,389
Jul 23, 20243,060.003,230.003,045.003,045.003,045.00313,257
Jul 22, 20243,130.003,165.003,060.003,075.003,075.00240,087
Jul 19, 20243,180.003,225.003,100.003,130.003,130.00190,048
Jul 18, 20243,155.003,240.003,010.003,175.003,175.00280,289
Jul 17, 20243,230.003,290.003,150.003,200.003,200.00283,095
Jul 16, 20243,300.003,325.003,195.003,230.003,230.00258,581
Jul 15, 20243,380.003,510.003,300.003,320.003,320.00327,903
Jul 12, 20243,320.003,445.003,255.003,375.003,375.00602,643
Jul 11, 20243,720.003,720.003,455.003,490.003,490.00911,165
Jul 10, 20243,700.003,850.003,615.003,620.003,620.001,352,151
Jul 9, 20243,610.003,660.003,530.003,635.003,635.00810,872
Jul 8, 20243,660.003,900.003,505.003,650.003,650.002,077,403
Jul 5, 20243,270.003,720.003,230.003,580.003,580.005,526,265
Jul 4, 20243,355.003,380.003,170.003,180.003,180.001,756,987
Jul 3, 20243,110.003,540.002,805.003,365.003,365.005,476,231
Jul 2, 20242,845.002,925.002,770.002,775.002,775.00174,243
Jul 1, 20242,785.002,900.002,775.002,835.002,835.00196,214
Jun 28, 20242,845.002,915.002,780.002,810.002,810.00253,234
Jun 27, 20242,915.002,960.002,845.002,845.002,845.00175,225
Jun 26, 20243,060.003,090.002,870.002,895.002,895.00539,408
Jun 25, 20242,985.003,175.002,985.003,095.003,095.00286,703
Jun 24, 20242,985.003,085.002,955.003,010.003,010.00107,841
Jun 21, 20243,000.003,000.002,960.002,985.002,985.0090,520
Jun 20, 20243,000.003,030.002,955.002,995.002,995.0091,360
Jun 19, 20243,000.003,035.002,970.003,000.003,000.00142,732
Jun 18, 20243,050.003,090.002,990.003,000.003,000.00202,277
Jun 17, 20243,035.003,065.002,985.003,045.003,045.00145,307
Jun 14, 20243,035.003,065.002,985.003,035.003,035.00206,598
Jun 13, 20243,010.003,150.003,000.003,035.003,035.00236,755
Jun 12, 20243,010.003,040.002,925.002,980.002,980.00410,651
Jun 11, 20243,025.003,050.002,990.003,005.003,005.00138,618
Jun 10, 20243,065.003,085.002,990.003,015.003,015.00219,795
Jun 7, 20243,075.003,080.003,020.003,075.003,075.00232,713
Jun 5, 20243,070.003,105.003,010.003,075.003,075.00164,597
Jun 4, 20243,125.003,125.002,980.003,055.003,055.00299,528
Jun 3, 20243,210.003,225.003,070.003,095.003,095.00386,177
May 31, 20243,230.003,295.003,140.003,210.003,210.00355,245
May 30, 20243,385.003,420.003,180.003,190.003,190.00475,450
May 29, 20243,415.003,415.003,310.003,405.003,405.00485,723
May 28, 20243,280.003,525.003,190.003,415.003,415.001,424,607
May 27, 20243,130.003,245.003,025.003,220.003,220.00718,440
May 24, 20243,050.003,155.003,025.003,130.003,130.00478,468
May 23, 20243,030.003,330.003,030.003,100.003,100.001,647,716
May 22, 20243,050.003,105.003,000.003,060.003,060.001,033,700
May 21, 20243,085.003,150.002,890.003,025.003,025.003,134,539
May 20, 20242,500.003,135.002,500.003,085.003,085.006,252,460
May 17, 20242,765.002,920.002,765.002,765.002,765.004,802,612
May 16, 20243,990.004,195.003,930.003,950.003,950.001,321,256
May 14, 20243,900.004,030.003,880.003,940.003,940.00703,384
May 13, 20244,100.004,150.003,850.003,875.003,875.00917,167
May 10, 20244,290.004,345.004,075.004,110.004,110.00549,927
May 9, 20244,320.004,495.004,220.004,250.004,250.00891,828
May 8, 20244,120.004,230.004,040.004,220.004,220.00606,822
May 7, 20244,275.004,365.004,080.004,105.004,105.00891,427
May 3, 20244,465.004,470.004,175.004,260.004,260.001,347,348
May 2, 20244,600.004,685.004,440.004,485.004,485.00651,331
Apr 30, 20244,625.004,770.004,565.004,610.004,610.00638,122
Apr 29, 20244,920.004,965.004,500.004,735.004,735.00849,124
Apr 26, 20245,050.005,070.004,600.004,910.004,910.00795,118
Apr 25, 20245,060.005,180.005,020.005,050.005,050.00566,206
Apr 24, 20245,000.005,180.004,950.005,090.005,090.00725,200
Apr 23, 20245,150.005,180.004,965.004,965.004,965.00762,584
Apr 22, 20245,290.005,450.005,070.005,120.005,120.001,433,678
Apr 19, 20245,280.005,280.005,040.005,230.005,230.00801,466
Apr 18, 20245,000.005,260.005,000.005,230.005,230.00496,573
Apr 17, 20245,270.005,280.005,040.005,070.005,070.00660,007
Apr 16, 20245,080.005,220.004,980.005,170.005,170.00687,794
Apr 15, 20244,780.005,190.004,725.005,080.005,080.001,400,885
Apr 12, 20244,945.005,010.004,800.004,870.004,870.00942,305
Apr 11, 20245,130.005,240.004,900.004,940.004,940.001,176,542
Apr 9, 20245,800.005,810.005,100.005,130.005,130.002,558,282
Apr 8, 20245,300.005,650.005,080.005,450.005,450.004,070,507
Apr 5, 20244,990.005,270.004,835.005,100.005,100.002,928,840
Apr 4, 20245,090.005,460.004,960.005,080.005,080.003,298,691
Apr 3, 20245,250.005,280.004,780.005,080.005,080.003,476,724
Apr 2, 20245,900.005,930.005,110.005,250.005,250.005,983,100
Apr 1, 20246,300.006,490.005,960.005,980.005,980.002,138,726
Mar 29, 20246,800.007,070.006,000.006,240.006,240.004,714,163
Mar 28, 20246,250.007,110.006,070.006,600.006,600.0012,240,310
Mar 27, 20246,130.006,240.005,900.005,900.005,900.003,961,164
Mar 26, 20245,350.006,150.005,100.006,030.006,030.0011,161,900
Mar 25, 20244,650.005,350.004,650.005,230.005,230.006,942,578
Mar 22, 20244,240.004,770.004,150.004,625.004,625.004,516,382
Mar 21, 20244,080.004,450.004,080.004,330.004,330.003,994,489
Mar 20, 20244,175.004,285.003,970.004,070.004,070.001,806,456
Mar 19, 20244,160.004,230.004,070.004,165.004,165.00572,762
Mar 18, 20244,210.004,260.004,055.004,165.004,165.001,517,006
Mar 15, 20243,950.004,345.003,865.004,185.004,185.002,772,411
Mar 14, 20243,905.004,045.003,830.003,925.003,925.001,418,756
Mar 13, 20243,895.004,290.003,595.003,870.003,870.007,474,838
Mar 12, 20243,900.003,950.003,710.003,895.003,895.00977,175
Mar 11, 20243,860.003,975.003,685.003,940.003,940.002,083,088
Mar 8, 20243,260.003,845.003,220.003,840.003,840.003,729,324
Mar 7, 20243,220.003,250.003,145.003,210.003,210.00357,132
Mar 6, 20243,140.003,240.003,080.003,180.003,180.00556,026
Mar 5, 20243,250.003,270.003,130.003,170.003,170.00558,190