Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 440290.KQ stock page

HB Investment, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,220.002,255.002,110.002,195.001,829.94165,801
2024-07-242,285.002,300.002,245.002,270.001,892.4627,370
2024-07-232,305.002,330.002,265.002,285.001,904.9737,585
2024-07-222,385.002,385.002,290.002,305.001,921.64101,999
2024-07-192,415.002,440.002,360.002,385.001,988.3468,986
2024-07-182,440.002,465.002,365.002,440.002,034.1948,584
2024-07-172,440.002,470.002,420.002,440.002,034.1950,607
2024-07-162,495.002,500.002,445.002,460.002,050.8649,779
2024-07-152,470.002,495.002,470.002,495.002,080.0445,539
2024-07-122,505.002,530.002,480.002,485.002,071.7024,274
2024-07-112,580.002,640.002,510.002,515.002,096.7165,507
2024-07-102,530.002,600.002,495.002,580.002,150.90193,601
2024-07-092,470.002,535.002,450.002,525.002,105.05131,514
2024-07-082,460.002,480.002,420.002,470.002,059.2090,255
2024-07-052,445.002,470.002,405.002,445.002,038.3656,096
2024-07-042,420.002,455.002,405.002,445.002,038.3645,446
2024-07-032,450.002,460.002,400.002,420.002,017.5137,211
2024-07-022,475.002,480.002,425.002,450.002,042.5349,766
2024-07-012,415.002,480.002,415.002,475.002,063.3734,400
2024-06-282,425.002,450.002,420.002,435.002,030.0240,072
2024-06-272,440.002,455.002,415.002,450.002,042.5324,614
2024-06-262,485.002,495.002,440.002,440.002,034.1953,347
2024-06-252,415.002,460.002,415.002,450.002,042.5339,712
2024-06-242,445.002,465.002,395.002,430.002,025.8572,672
2024-06-212,470.002,485.002,450.002,465.002,055.0334,276
2024-06-202,485.002,500.002,465.002,470.002,059.2042,786
2024-06-192,525.002,545.002,465.002,485.002,071.7095,416
2024-06-182,585.002,600.002,530.002,530.002,109.22109,817
2024-06-172,595.002,600.002,570.002,585.002,155.0777,981
2024-06-142,610.002,635.002,565.002,600.002,167.58111,952
2024-06-132,620.002,630.002,585.002,610.002,175.9158,221
2024-06-122,640.002,650.002,605.002,615.002,180.0867,098
2024-06-112,615.002,670.002,615.002,635.002,196.7677,137
2024-06-102,620.002,655.002,600.002,635.002,196.7649,759
2024-06-072,640.002,640.002,600.002,615.002,180.0860,875
2024-06-052,640.002,665.002,615.002,630.002,192.5971,808
2024-06-042,700.002,700.002,630.002,665.002,221.7770,562
2024-06-032,645.002,750.002,610.002,690.002,242.61209,043
2024-05-312,610.002,630.002,590.002,595.002,163.4168,489
2024-05-302,615.002,630.002,595.002,595.002,163.4142,104
2024-05-292,690.002,690.002,610.002,615.002,180.0892,831
2024-05-282,660.002,695.002,640.002,690.002,242.6157,604
2024-05-272,655.002,680.002,605.002,660.002,217.6088,398
2024-05-242,660.002,720.002,630.002,675.002,230.1064,590
2024-05-232,650.002,700.002,610.002,660.002,217.6054,349
2024-05-222,685.002,730.002,665.002,670.002,225.9456,948
2024-05-212,730.002,745.002,665.002,680.002,234.27125,141
2024-05-202,775.002,780.002,725.002,730.002,275.9690,087
2024-05-172,890.002,890.002,755.002,780.002,317.64186,884
2024-05-162,810.002,935.002,775.002,885.002,405.18213,461
2024-05-142,745.002,805.002,745.002,790.002,325.9853,119
2024-05-132,795.002,870.002,725.002,740.002,284.29162,940
2024-05-102,915.002,930.002,760.002,825.002,355.16219,864
2024-05-092,940.003,020.002,905.002,910.002,426.02313,312
2024-05-082,940.003,145.002,920.002,940.002,451.031,299,342
2024-05-072,860.002,915.002,835.002,895.002,413.5197,590
2024-05-032,855.002,890.002,820.002,845.002,371.8369,835
2024-05-022,875.002,880.002,800.002,855.002,380.1774,751
2024-04-302,990.002,990.002,865.002,880.002,401.01156,885
2024-04-292,925.002,945.002,830.002,925.002,438.53336,242
← NewerPage 10 of 12 · 663 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29120.0000 KRW
2024-12-27200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.