HB Investment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,698.00 | 1,698.00 | 1,639.00 | 1,664.00 | 1,664.00 | 35,219 |
| 2026-07-16 | 1,707.00 | 1,715.00 | 1,680.00 | 1,701.00 | 1,701.00 | 56,613 |
| 2026-07-15 | 1,700.00 | 1,726.00 | 1,670.00 | 1,707.00 | 1,707.00 | 70,079 |
| 2026-07-14 | 1,670.00 | 1,739.00 | 1,670.00 | 1,677.00 | 1,677.00 | 41,655 |
| 2026-07-13 | 1,726.00 | 1,741.00 | 1,677.00 | 1,689.00 | 1,689.00 | 74,566 |
| 2026-07-10 | 1,680.00 | 1,740.00 | 1,678.00 | 1,729.00 | 1,729.00 | 38,886 |
| 2026-07-09 | 1,705.00 | 1,720.00 | 1,667.00 | 1,670.00 | 1,670.00 | 75,437 |
| 2026-07-08 | 1,715.00 | 1,724.00 | 1,674.00 | 1,688.00 | 1,688.00 | 67,497 |
| 2026-07-07 | 1,730.00 | 1,777.00 | 1,684.00 | 1,699.00 | 1,699.00 | 90,527 |
| 2026-07-06 | 1,770.00 | 1,789.00 | 1,700.00 | 1,700.00 | 1,700.00 | 70,163 |
| 2026-07-03 | 1,700.00 | 1,770.00 | 1,691.00 | 1,770.00 | 1,770.00 | 34,004 |
| 2026-07-02 | 1,748.00 | 1,775.00 | 1,692.00 | 1,706.00 | 1,706.00 | 37,332 |
| 2026-07-01 | 1,700.00 | 1,786.00 | 1,683.00 | 1,748.00 | 1,748.00 | 102,943 |
| 2026-06-30 | 1,728.00 | 1,740.00 | 1,662.00 | 1,690.00 | 1,690.00 | 95,121 |
| 2026-06-29 | 1,581.00 | 1,739.00 | 1,581.00 | 1,728.00 | 1,728.00 | 49,825 |
| 2026-06-26 | 1,720.00 | 1,720.00 | 1,658.00 | 1,663.00 | 1,663.00 | 74,803 |
| 2026-06-25 | 1,704.00 | 1,720.00 | 1,691.00 | 1,720.00 | 1,720.00 | 27,697 |
| 2026-06-24 | 1,694.00 | 1,729.00 | 1,687.00 | 1,702.00 | 1,702.00 | 82,544 |
| 2026-06-23 | 1,794.00 | 1,794.00 | 1,628.00 | 1,694.00 | 1,694.00 | 109,119 |
| 2026-06-22 | 1,828.00 | 1,831.00 | 1,791.00 | 1,794.00 | 1,794.00 | 24,830 |
| 2026-06-19 | 1,865.00 | 1,950.00 | 1,810.00 | 1,831.00 | 1,831.00 | 71,349 |
| 2026-06-18 | 1,927.00 | 1,935.00 | 1,870.00 | 1,870.00 | 1,870.00 | 74,620 |
| 2026-06-17 | 1,860.00 | 1,920.00 | 1,823.00 | 1,892.00 | 1,892.00 | 94,317 |
| 2026-06-16 | 1,838.00 | 1,860.00 | 1,821.00 | 1,834.00 | 1,834.00 | 58,976 |
| 2026-06-15 | 1,831.00 | 1,862.00 | 1,829.00 | 1,837.00 | 1,837.00 | 60,963 |
| 2026-06-12 | 1,819.00 | 1,858.00 | 1,795.00 | 1,837.00 | 1,837.00 | 139,767 |
| 2026-06-11 | 1,785.00 | 1,796.00 | 1,720.00 | 1,795.00 | 1,795.00 | 29,661 |
| 2026-06-10 | 1,770.00 | 1,800.00 | 1,742.00 | 1,789.00 | 1,789.00 | 50,746 |
| 2026-06-09 | 1,757.00 | 1,816.00 | 1,757.00 | 1,770.00 | 1,770.00 | 77,599 |
| 2026-06-08 | 1,709.00 | 1,780.00 | 1,704.00 | 1,772.00 | 1,772.00 | 42,208 |
| 2026-06-05 | 1,800.00 | 1,807.00 | 1,751.00 | 1,792.00 | 1,792.00 | 61,048 |
| 2026-06-04 | 1,860.00 | 1,860.00 | 1,753.00 | 1,800.00 | 1,800.00 | 154,458 |
| 2026-06-02 | 1,751.00 | 1,860.00 | 1,705.00 | 1,860.00 | 1,860.00 | 168,955 |
| 2026-06-01 | 1,853.00 | 1,901.00 | 1,762.00 | 1,762.00 | 1,762.00 | 129,402 |
| 2026-05-29 | 1,899.00 | 1,899.00 | 1,830.00 | 1,851.00 | 1,851.00 | 110,131 |
| 2026-05-28 | 1,960.00 | 1,960.00 | 1,862.00 | 1,899.00 | 1,899.00 | 148,335 |
| 2026-05-27 | 1,988.00 | 1,991.00 | 1,922.00 | 1,930.00 | 1,930.00 | 141,928 |
| 2026-05-26 | 2,040.00 | 2,040.00 | 1,986.00 | 1,987.00 | 1,987.00 | 75,778 |
| 2026-05-22 | 1,991.00 | 2,040.00 | 1,981.00 | 2,025.00 | 2,025.00 | 63,028 |
| 2026-05-21 | 1,943.00 | 1,998.00 | 1,943.00 | 1,963.00 | 1,963.00 | 91,410 |
| 2026-05-20 | 1,981.00 | 2,040.00 | 1,932.00 | 1,949.00 | 1,949.00 | 106,111 |
| 2026-05-19 | 2,015.00 | 2,035.00 | 1,972.00 | 1,986.00 | 1,986.00 | 99,110 |
| 2026-05-18 | 2,015.00 | 2,040.00 | 1,992.00 | 2,010.00 | 2,010.00 | 42,990 |
| 2026-05-15 | 2,060.00 | 2,075.00 | 2,005.00 | 2,010.00 | 2,010.00 | 173,322 |
| 2026-05-14 | 2,060.00 | 2,080.00 | 2,020.00 | 2,060.00 | 2,060.00 | 124,252 |
| 2026-05-13 | 2,060.00 | 2,097.00 | 2,040.00 | 2,060.00 | 2,060.00 | 73,818 |
| 2026-05-12 | 2,080.00 | 2,225.00 | 2,030.00 | 2,035.00 | 2,035.00 | 286,546 |
| 2026-05-11 | 2,190.00 | 2,195.00 | 2,010.00 | 2,080.00 | 2,080.00 | 356,414 |
| 2026-05-08 | 2,170.00 | 2,250.00 | 2,135.00 | 2,145.00 | 2,145.00 | 68,835 |
| 2026-05-07 | 2,140.00 | 2,150.00 | 2,135.00 | 2,140.00 | 2,140.00 | 49,215 |
| 2026-05-06 | 2,190.00 | 2,195.00 | 2,140.00 | 2,140.00 | 2,140.00 | 87,516 |
| 2026-05-04 | 2,250.00 | 2,250.00 | 2,170.00 | 2,185.00 | 2,185.00 | 104,140 |
| 2026-04-30 | 2,280.00 | 2,280.00 | 2,200.00 | 2,240.00 | 2,240.00 | 79,148 |
| 2026-04-29 | 2,200.00 | 2,285.00 | 2,185.00 | 2,260.00 | 2,260.00 | 367,690 |
| 2026-04-28 | 2,180.00 | 2,220.00 | 2,160.00 | 2,195.00 | 2,195.00 | 106,373 |
| 2026-04-27 | 2,165.00 | 2,215.00 | 2,150.00 | 2,180.00 | 2,180.00 | 210,643 |
| 2026-04-24 | 2,130.00 | 2,175.00 | 2,120.00 | 2,165.00 | 2,165.00 | 109,163 |
| 2026-04-23 | 2,120.00 | 2,160.00 | 2,105.00 | 2,130.00 | 2,130.00 | 92,391 |
| 2026-04-22 | 2,135.00 | 2,135.00 | 2,100.00 | 2,120.00 | 2,120.00 | 51,206 |
| 2026-04-21 | 2,130.00 | 2,135.00 | 2,110.00 | 2,125.00 | 2,125.00 | 47,678 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 120.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.