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
2025-07-232,230.002,245.002,195.002,205.002,092.8831,223
2025-07-222,225.002,245.002,195.002,225.002,111.8659,625
2025-07-212,240.002,240.002,190.002,220.002,107.1239,121
2025-07-182,220.002,235.002,190.002,205.002,092.8862,809
2025-07-172,235.002,250.002,220.002,220.002,107.1247,860
2025-07-162,270.002,290.002,235.002,235.002,121.3687,244
2025-07-152,270.002,295.002,260.002,270.002,154.5888,014
2025-07-142,260.002,300.002,260.002,270.002,154.5862,733
2025-07-112,295.002,315.002,260.002,260.002,145.08110,185
2025-07-102,280.002,330.002,230.002,295.002,178.31232,183
2025-07-092,205.002,275.002,185.002,240.002,126.10139,220
2025-07-082,155.002,240.002,140.002,205.002,092.88156,893
2025-07-072,135.002,180.002,120.002,145.002,035.9345,968
2025-07-042,165.002,195.002,130.002,135.002,026.4499,777
2025-07-032,160.002,220.002,155.002,165.002,054.92127,341
2025-07-022,185.002,205.002,145.002,165.002,054.9286,611
2025-07-012,170.002,205.002,125.002,200.002,088.14152,181
2025-06-302,135.002,165.002,090.002,125.002,016.95103,243
2025-06-272,180.002,195.002,100.002,135.002,026.44142,938
2025-06-262,230.002,230.002,150.002,175.002,064.41137,507
2025-06-252,290.002,290.002,180.002,200.002,088.14193,876
2025-06-242,195.002,295.002,195.002,265.002,149.83379,200
2025-06-232,180.002,275.002,160.002,185.002,073.90241,870
2025-06-202,210.002,250.002,185.002,220.002,107.12193,526
2025-06-192,190.002,210.002,165.002,200.002,088.14136,507
2025-06-182,105.002,205.002,105.002,190.002,078.64348,365
2025-06-172,140.002,150.002,085.002,090.001,983.73115,081
2025-06-162,085.002,135.002,050.002,120.002,012.2098,762
2025-06-132,170.002,170.002,075.002,095.001,988.47208,089
2025-06-122,110.002,165.002,085.002,140.002,031.19238,296
2025-06-112,130.002,130.002,040.002,060.001,955.25135,154
2025-06-102,140.002,160.002,050.002,070.001,964.75115,784
2025-06-092,105.002,180.002,090.002,140.002,031.19292,480
2025-06-052,040.002,090.002,020.002,080.001,974.24164,810
2025-06-041,986.002,045.001,965.002,040.001,936.27109,816
2025-06-021,939.001,975.001,928.001,965.001,865.0867,912
2025-05-301,941.001,950.001,921.001,939.001,840.4144,003
2025-05-291,934.001,947.001,919.001,941.001,842.3143,570
2025-05-281,908.001,938.001,908.001,920.001,822.3787,644
2025-05-271,924.001,924.001,888.001,918.001,820.4769,562
2025-05-261,911.001,922.001,888.001,913.001,815.7375,403
2025-05-231,910.001,944.001,879.001,910.001,812.88159,172
2025-05-222,155.002,170.001,939.001,944.001,845.15448,406
2025-05-212,150.002,155.002,090.002,155.002,045.42132,702
2025-05-202,080.002,175.002,080.002,125.002,016.95141,522
2025-05-192,085.002,120.001,999.002,095.001,988.47119,055
2025-05-162,090.002,095.001,937.002,035.001,931.53156,605
2025-05-152,100.002,135.002,080.002,110.002,002.7185,641
2025-05-142,135.002,160.002,090.002,120.002,012.20105,906
2025-05-132,080.002,165.002,060.002,130.002,021.69248,531
2025-05-122,015.002,070.002,000.002,060.001,955.25129,194
2025-05-092,045.002,045.002,000.002,015.001,912.5463,230
2025-05-082,055.002,055.001,997.002,015.001,912.5477,385
2025-05-072,000.002,025.001,982.002,020.001,917.2989,747
2025-05-022,010.002,020.001,969.002,015.001,912.5475,289
2025-04-302,010.002,025.001,992.002,010.001,907.8061,655
2025-04-291,995.002,015.001,995.002,010.001,907.8062,171
2025-04-282,060.002,060.001,995.001,995.001,893.5691,482
2025-04-251,990.002,050.001,990.002,050.001,945.7673,899
2025-04-242,035.002,055.001,987.002,015.001,912.54130,803
← NewerPage 6 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.