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
2024-04-262,745.002,945.002,730.002,895.002,413.51350,580
2024-04-252,750.002,805.002,715.002,720.002,267.62160,796
2024-04-242,810.002,925.002,770.002,805.002,338.48268,399
2024-04-232,620.003,080.002,515.002,825.002,355.163,045,015
2024-04-222,690.002,690.002,530.002,615.002,180.0869,485
2024-04-192,685.002,700.002,600.002,665.002,221.7758,310
2024-04-182,650.002,720.002,600.002,710.002,259.2874,054
2024-04-172,600.002,660.002,570.002,655.002,213.4380,366
2024-04-162,700.002,700.002,575.002,585.002,155.07196,372
2024-04-152,670.002,700.002,645.002,690.002,242.61138,852
2024-04-122,785.002,785.002,720.002,730.002,275.96105,908
2024-04-112,765.002,815.002,765.002,765.002,305.1473,947
2024-04-092,815.002,950.002,770.002,795.002,330.15262,428
2024-04-082,930.002,930.002,795.002,820.002,350.99157,666
2024-04-052,745.003,180.002,745.002,890.002,409.351,412,204
2024-04-042,870.002,885.002,795.002,810.002,342.65136,891
2024-04-032,865.002,890.002,830.002,830.002,359.33155,844
2024-04-022,985.002,985.002,885.002,890.002,409.35157,764
2024-04-012,870.002,970.002,870.002,970.002,476.04181,679
2024-03-292,915.002,915.002,860.002,875.002,396.84107,141
2024-03-282,890.002,955.002,850.002,880.002,401.01188,364
2024-03-272,930.002,960.002,855.002,885.002,405.18261,492
2024-03-262,995.002,995.002,930.002,935.002,446.86260,061
2024-03-253,025.003,050.002,980.002,995.002,496.88143,512
2024-03-223,100.003,110.002,985.003,025.002,521.89453,549
2024-03-213,150.003,150.003,080.003,080.002,567.75222,765
2024-03-203,145.003,170.003,110.003,125.002,605.26112,994
2024-03-193,180.003,195.003,110.003,120.002,601.09135,923
2024-03-183,220.003,220.003,165.003,185.002,655.28112,003
2024-03-153,250.003,280.003,185.003,215.002,680.29132,969
2024-03-143,165.003,350.003,155.003,245.002,705.30342,176
2024-03-133,200.003,205.003,150.003,170.002,642.78105,353
2024-03-123,165.003,230.003,125.003,160.002,634.44137,729
2024-03-113,115.003,270.003,080.003,210.002,676.13236,604
2024-03-083,105.003,135.003,080.003,110.002,592.76137,487
2024-03-073,125.003,145.003,085.003,095.002,580.25144,632
2024-03-063,115.003,195.003,095.003,110.002,592.76171,749
2024-03-053,220.003,230.003,120.003,145.002,621.94242,231
2024-03-043,280.003,315.003,225.003,240.002,701.14211,721
2024-02-293,250.003,305.003,215.003,290.002,742.82282,922
2024-02-283,285.003,610.003,240.003,310.002,759.491,072,673
2024-02-273,395.003,475.003,250.003,280.002,734.48534,382
2024-02-263,255.003,315.003,190.003,300.002,751.16350,935
2024-02-233,450.003,455.003,310.003,325.002,772.00426,657
2024-02-223,505.003,515.003,450.003,455.002,880.38338,100
2024-02-213,555.003,585.003,500.003,505.002,922.06346,934
2024-02-203,580.003,650.003,550.003,550.002,959.58279,919
2024-02-193,660.003,660.003,550.003,570.002,976.25267,943
2024-02-163,625.003,680.003,610.003,610.003,009.60301,740
2024-02-153,635.003,670.003,550.003,650.003,042.95460,458
2024-02-143,680.003,790.003,570.003,615.003,013.77645,676
2024-02-133,835.003,865.003,650.003,650.003,042.95863,363
2024-02-083,955.003,955.003,830.003,835.003,197.18599,794
2024-02-074,050.004,190.003,910.003,945.003,288.88924,349
2024-02-064,000.004,130.003,890.003,900.003,251.371,014,493
2024-02-053,980.004,080.003,875.004,000.003,334.741,010,495
2024-02-023,990.004,300.003,885.003,940.003,284.712,640,659
2024-02-013,910.004,170.003,700.003,925.003,272.212,442,224
2024-01-314,245.004,490.003,965.004,005.003,338.902,190,440
2024-01-304,180.004,760.004,075.004,155.003,463.965,671,163
← NewerPage 11 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.