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
2025-10-232,170.002,175.002,140.002,150.002,040.6875,883
2025-10-222,170.002,170.002,135.002,170.002,059.6659,534
2025-10-212,160.002,200.002,145.002,160.002,050.1751,355
2025-10-202,170.002,170.002,135.002,160.002,050.1735,073
2025-10-172,150.002,170.002,135.002,160.002,050.1783,427
2025-10-162,175.002,195.002,145.002,150.002,040.68107,116
2025-10-152,150.002,180.002,140.002,165.002,054.9256,906
2025-10-142,165.002,165.002,125.002,150.002,040.6883,904
2025-10-132,145.002,165.002,110.002,155.002,045.4231,800
2025-10-102,200.002,200.002,145.002,165.002,054.92126,043
2025-10-022,180.002,210.002,170.002,200.002,088.1467,020
2025-10-012,205.002,205.002,170.002,170.002,059.6674,823
2025-09-302,195.002,210.002,190.002,195.002,083.3940,989
2025-09-292,170.002,200.002,165.002,195.002,083.3919,138
2025-09-262,210.002,210.002,170.002,170.002,059.6660,766
2025-09-252,200.002,220.002,190.002,210.002,097.6343,711
2025-09-242,220.002,220.002,185.002,200.002,088.1479,267
2025-09-232,220.002,235.002,195.002,220.002,107.1293,524
2025-09-222,225.002,250.002,190.002,235.002,121.36103,290
2025-09-192,205.002,230.002,195.002,210.002,097.6376,048
2025-09-182,210.002,215.002,195.002,205.002,092.8838,160
2025-09-172,215.002,215.002,170.002,200.002,088.1476,732
2025-09-162,215.002,240.002,195.002,200.002,088.14108,172
2025-09-152,225.002,245.002,200.002,230.002,116.61139,864
2025-09-122,225.002,240.002,190.002,225.002,111.86120,210
2025-09-112,205.002,230.002,190.002,215.002,102.37153,069
2025-09-102,190.002,205.002,170.002,190.002,078.6470,932
2025-09-092,175.002,215.002,145.002,185.002,073.90144,220
2025-09-082,175.002,175.002,110.002,130.002,021.6983,883
2025-09-052,165.002,165.002,135.002,160.002,050.1717,864
2025-09-042,140.002,160.002,130.002,150.002,040.6834,355
2025-09-032,130.002,140.002,120.002,135.002,026.4414,743
2025-09-022,120.002,140.002,115.002,120.002,012.2039,570
2025-09-012,135.002,140.002,100.002,120.002,012.2040,897
2025-08-292,140.002,160.002,125.002,140.002,031.1934,813
2025-08-282,155.002,160.002,130.002,140.002,031.1926,723
2025-08-272,180.002,180.002,090.002,140.002,031.1982,717
2025-08-262,175.002,185.002,150.002,160.002,050.1733,688
2025-08-252,180.002,190.002,165.002,170.002,059.6628,945
2025-08-222,200.002,200.002,155.002,155.002,045.4242,277
2025-08-212,180.002,200.002,170.002,170.002,059.6660,639
2025-08-202,215.002,215.002,145.002,170.002,059.6673,691
2025-08-192,240.002,255.002,195.002,215.002,102.3753,431
2025-08-182,225.002,280.002,225.002,240.002,126.10144,422
2025-08-142,215.002,235.002,190.002,220.002,107.1277,735
2025-08-132,160.002,375.002,150.002,215.002,102.37700,496
2025-08-122,175.002,190.002,155.002,160.002,050.1737,478
2025-08-112,140.002,185.002,130.002,165.002,054.9256,706
2025-08-082,170.002,185.002,150.002,160.002,050.1724,775
2025-08-072,165.002,195.002,155.002,170.002,059.6629,844
2025-08-062,180.002,180.002,145.002,165.002,054.9233,790
2025-08-052,155.002,190.002,155.002,165.002,054.9242,093
2025-08-042,115.002,170.002,100.002,165.002,054.9264,165
2025-08-012,180.002,180.002,100.002,110.002,002.71135,168
2025-07-312,190.002,200.002,150.002,180.002,069.1533,358
2025-07-302,180.002,190.002,160.002,190.002,078.6427,868
2025-07-292,170.002,180.002,140.002,180.002,069.1535,380
2025-07-282,195.002,195.002,150.002,170.002,059.6669,131
2025-07-252,195.002,205.002,160.002,205.002,092.8836,825
2025-07-242,205.002,255.002,140.002,195.002,083.39138,468
← NewerPage 5 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.