Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 440290.KQ stock page

HB Investment, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-202,150.002,150.002,120.002,120.002,120.0054,248
2026-04-172,170.002,170.002,120.002,150.002,150.0078,252
2026-04-162,115.002,195.002,115.002,150.002,150.00156,257
2026-04-152,115.002,135.002,080.002,095.002,095.0047,940
2026-04-142,055.002,140.002,055.002,095.002,095.00147,043
2026-04-132,055.002,070.002,032.002,055.002,055.0028,582
2026-04-102,050.002,070.002,035.002,060.002,060.0061,085
2026-04-092,040.002,055.002,030.002,045.002,045.0021,670
2026-04-082,030.002,070.002,005.002,040.002,040.0048,304
2026-04-072,030.002,050.001,996.002,015.002,015.0047,264
2026-04-062,025.002,060.002,020.002,030.002,030.0014,324
2026-04-032,035.002,060.002,020.002,040.002,040.0023,102
2026-04-022,080.002,085.002,020.002,025.002,025.0043,912
2026-04-012,070.002,085.002,045.002,075.002,075.0049,071
2026-03-312,095.002,115.002,030.002,040.002,040.0068,641
2026-03-302,090.002,105.002,010.002,100.002,100.0076,677
2026-03-272,025.002,130.002,025.002,095.002,095.0068,017
2026-03-262,070.002,095.002,030.002,030.002,030.0041,179
2026-03-252,055.002,095.002,055.002,090.002,090.0027,351
2026-03-242,095.002,095.002,015.002,055.002,055.0036,124
2026-03-232,110.002,110.002,020.002,020.002,020.0067,710
2026-03-202,130.002,140.002,110.002,120.002,120.0049,012
2026-03-192,125.002,180.002,100.002,125.002,125.0048,058
2026-03-182,180.002,200.002,120.002,125.002,125.0050,458
2026-03-172,090.002,235.002,085.002,175.002,175.00269,843
2026-03-162,165.002,165.002,075.002,075.002,075.0051,145
2026-03-132,110.002,160.002,070.002,155.002,155.0062,366
2026-03-122,135.002,145.002,075.002,110.002,110.00121,923
2026-03-112,100.002,190.002,080.002,135.002,135.00150,738
2026-03-102,130.002,130.002,025.002,065.002,065.00103,490
2026-03-092,030.002,055.001,972.001,983.001,983.00150,761
2026-03-062,070.002,135.002,045.002,095.002,095.0067,302
2026-03-052,045.002,135.002,045.002,115.002,115.00223,486
2026-03-042,160.002,160.001,975.001,975.001,975.00321,288
2026-03-032,200.002,240.002,145.002,165.002,165.00218,303
2026-02-272,195.002,255.002,170.002,225.002,225.00130,510
2026-02-262,175.002,225.002,150.002,195.002,195.00145,894
2026-02-252,230.002,245.002,175.002,175.002,175.00126,587
2026-02-242,250.002,250.002,195.002,235.002,235.00136,731
2026-02-232,245.002,290.002,230.002,250.002,250.00170,066
2026-02-202,260.002,285.002,225.002,240.002,240.00187,666
2026-02-192,190.002,350.002,162.002,255.002,255.00397,974
2026-02-132,180.002,200.002,160.002,180.002,180.00139,235
2026-02-122,170.002,185.002,145.002,180.002,180.00201,483
2026-02-112,175.002,260.002,140.002,170.002,170.00283,260
2026-02-102,130.002,220.002,100.002,190.002,190.00686,263
2026-02-092,080.002,160.002,080.002,130.002,130.00165,061
2026-02-062,095.002,125.002,040.002,075.002,075.00106,641
2026-02-052,100.002,175.002,100.002,120.002,120.00212,058
2026-02-042,105.002,130.002,090.002,120.002,120.0098,798
2026-02-032,070.002,120.002,050.002,105.002,105.00116,766
2026-02-022,115.002,130.002,050.002,055.002,055.0082,363
2026-01-302,105.002,160.002,055.002,115.002,115.00195,279
2026-01-292,035.002,120.002,010.002,090.002,090.00218,795
2026-01-282,065.002,065.002,025.002,035.002,035.0093,516
2026-01-272,065.002,075.002,035.002,065.002,065.0055,123
2026-01-262,045.002,090.002,030.002,055.002,055.00143,171
2026-01-231,980.002,040.001,960.002,025.002,025.00202,641
2026-01-221,962.001,982.001,955.001,970.001,970.00124,110
2026-01-212,005.002,020.001,956.001,970.001,970.00114,569
← NewerPage 3 of 12 · 662 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.