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
2026-01-201,971.002,020.001,957.001,999.001,999.00133,045
2026-01-191,982.001,985.001,956.001,971.001,971.0099,858
2026-01-161,990.002,015.001,972.001,982.001,982.0073,285
2026-01-151,987.001,990.001,962.001,990.001,990.00102,609
2026-01-141,973.002,000.001,972.001,977.001,977.0065,175
2026-01-131,990.001,991.001,933.001,973.001,973.00194,398
2026-01-122,000.002,000.001,981.001,989.001,989.0051,136
2026-01-091,980.002,020.001,979.001,990.001,990.0066,928
2026-01-082,015.002,020.001,983.001,992.001,992.00108,828
2026-01-072,055.002,055.002,010.002,015.002,015.00118,884
2026-01-062,070.002,075.002,020.002,045.002,045.00103,362
2026-01-052,090.002,100.002,035.002,050.002,050.00164,430
2026-01-022,120.002,135.002,080.002,095.002,095.00205,173
2025-12-302,190.002,195.002,130.002,140.002,140.00266,305
2025-12-292,270.002,270.002,180.002,180.002,180.00308,817
2025-12-262,355.002,390.002,345.002,360.002,240.00457,340
2025-12-242,335.002,360.002,320.002,345.002,225.76115,029
2025-12-232,420.002,420.002,305.002,335.002,216.27264,688
2025-12-222,475.002,475.002,395.002,425.002,301.69349,923
2025-12-192,330.002,490.002,280.002,410.002,287.46836,836
2025-12-182,275.002,295.002,265.002,275.002,159.3291,105
2025-12-172,300.002,310.002,270.002,275.002,159.3273,069
2025-12-162,310.002,310.002,265.002,300.002,183.05106,876
2025-12-152,275.002,320.002,260.002,310.002,192.54234,855
2025-12-122,220.002,260.002,220.002,255.002,140.34203,982
2025-12-112,220.002,265.002,220.002,225.002,111.8659,961
2025-12-102,220.002,240.002,210.002,220.002,107.1275,547
2025-12-092,245.002,250.002,225.002,235.002,121.3660,758
2025-12-082,230.002,280.002,225.002,245.002,130.85309,381
2025-12-052,195.002,220.002,190.002,215.002,102.3768,773
2025-12-042,215.002,225.002,187.002,195.002,083.3963,179
2025-12-032,180.002,215.002,165.002,210.002,097.63108,767
2025-12-022,160.002,220.002,145.002,170.002,059.66236,844
2025-12-012,140.002,180.002,130.002,160.002,050.17178,200
2025-11-282,090.002,140.002,085.002,125.002,016.95150,264
2025-11-272,090.002,100.002,055.002,085.001,978.9859,898
2025-11-262,060.002,100.002,060.002,090.001,983.73103,791
2025-11-252,095.002,100.002,060.002,075.001,969.4952,280
2025-11-242,090.002,100.002,070.002,075.001,969.4952,180
2025-11-212,070.002,090.002,055.002,080.001,974.2441,109
2025-11-202,060.002,100.002,060.002,095.001,988.4764,844
2025-11-192,040.002,080.002,035.002,060.001,955.2562,941
2025-11-182,060.002,075.002,035.002,040.001,936.2789,231
2025-11-172,125.002,125.002,060.002,070.001,964.75172,153
2025-11-142,120.002,145.002,105.002,125.002,016.95103,187
2025-11-132,135.002,145.002,115.002,120.002,012.2055,573
2025-11-122,100.002,130.002,095.002,125.002,016.9554,150
2025-11-112,120.002,135.002,090.002,105.001,997.9787,844
2025-11-102,050.002,100.002,040.002,100.001,993.2243,059
2025-11-072,045.002,055.002,010.002,055.001,950.51176,583
2025-11-062,070.002,085.002,020.002,040.001,936.2786,958
2025-11-052,075.002,080.002,005.002,055.001,950.51105,671
2025-11-042,130.002,140.002,050.002,080.001,974.24217,524
2025-11-032,160.002,175.002,125.002,140.002,031.19147,703
2025-10-312,180.002,180.002,130.002,135.002,026.44106,054
2025-10-302,180.002,190.002,150.002,155.002,045.42111,258
2025-10-292,200.002,210.002,175.002,185.002,073.9086,329
2025-10-282,190.002,205.002,175.002,205.002,092.88148,043
2025-10-272,160.002,220.002,155.002,185.002,073.90202,805
2025-10-242,155.002,190.002,140.002,155.002,045.42100,809
← NewerPage 4 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.