HB Investment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 2,080.00 | 2,085.00 | 2,010.00 | 2,030.00 | 1,926.78 | 192,894 |
| 2025-04-22 | 2,045.00 | 2,130.00 | 2,000.00 | 2,030.00 | 1,926.78 | 484,758 |
| 2025-04-21 | 1,935.00 | 2,255.00 | 1,927.00 | 2,065.00 | 1,960.00 | 2,300,094 |
| 2025-04-18 | 1,920.00 | 1,933.00 | 1,880.00 | 1,926.00 | 1,828.07 | 56,054 |
| 2025-04-17 | 1,898.00 | 1,968.00 | 1,894.00 | 1,920.00 | 1,822.37 | 71,378 |
| 2025-04-16 | 1,865.00 | 1,918.00 | 1,865.00 | 1,898.00 | 1,801.49 | 107,428 |
| 2025-04-15 | 1,921.00 | 1,921.00 | 1,831.00 | 1,864.00 | 1,769.22 | 189,319 |
| 2025-04-14 | 1,863.00 | 1,943.00 | 1,863.00 | 1,926.00 | 1,828.07 | 257,212 |
| 2025-04-11 | 1,788.00 | 1,902.00 | 1,788.00 | 1,852.00 | 1,757.83 | 278,688 |
| 2025-04-10 | 1,850.00 | 1,850.00 | 1,741.00 | 1,786.00 | 1,695.19 | 108,587 |
| 2025-04-09 | 1,718.00 | 1,746.00 | 1,718.00 | 1,732.00 | 1,643.93 | 20,772 |
| 2025-04-08 | 1,720.00 | 1,743.00 | 1,706.00 | 1,737.00 | 1,648.68 | 52,154 |
| 2025-04-07 | 1,711.00 | 1,711.00 | 1,672.00 | 1,704.00 | 1,617.36 | 25,501 |
| 2025-04-04 | 1,719.00 | 1,723.00 | 1,642.00 | 1,718.00 | 1,630.64 | 29,003 |
| 2025-04-03 | 1,700.00 | 1,723.00 | 1,687.00 | 1,709.00 | 1,622.10 | 25,611 |
| 2025-04-02 | 1,731.00 | 1,737.00 | 1,696.00 | 1,701.00 | 1,614.51 | 22,869 |
| 2025-04-01 | 1,653.00 | 1,797.00 | 1,653.00 | 1,697.00 | 1,610.71 | 42,640 |
| 2025-03-31 | 1,706.00 | 1,706.00 | 1,653.00 | 1,654.00 | 1,569.90 | 31,819 |
| 2025-03-28 | 1,719.00 | 1,719.00 | 1,689.00 | 1,697.00 | 1,610.71 | 38,712 |
| 2025-03-27 | 1,712.00 | 1,725.00 | 1,701.00 | 1,710.00 | 1,623.05 | 38,449 |
| 2025-03-26 | 1,748.00 | 1,748.00 | 1,720.00 | 1,725.00 | 1,637.29 | 23,788 |
| 2025-03-25 | 1,750.00 | 1,761.00 | 1,717.00 | 1,732.00 | 1,643.93 | 24,800 |
| 2025-03-24 | 1,730.00 | 1,758.00 | 1,720.00 | 1,756.00 | 1,666.71 | 38,475 |
| 2025-03-21 | 1,786.00 | 1,787.00 | 1,741.00 | 1,747.00 | 1,658.17 | 41,876 |
| 2025-03-20 | 1,754.00 | 1,785.00 | 1,751.00 | 1,776.00 | 1,685.69 | 13,572 |
| 2025-03-19 | 1,730.00 | 1,781.00 | 1,730.00 | 1,754.00 | 1,664.81 | 37,408 |
| 2025-03-18 | 1,742.00 | 1,765.00 | 1,712.00 | 1,754.00 | 1,664.81 | 36,473 |
| 2025-03-17 | 1,770.00 | 1,770.00 | 1,742.00 | 1,746.00 | 1,657.22 | 19,567 |
| 2025-03-14 | 1,722.00 | 1,733.00 | 1,709.00 | 1,732.00 | 1,643.93 | 20,383 |
| 2025-03-13 | 1,730.00 | 1,741.00 | 1,718.00 | 1,722.00 | 1,634.44 | 17,219 |
| 2025-03-12 | 1,739.00 | 1,740.00 | 1,720.00 | 1,730.00 | 1,642.03 | 11,895 |
| 2025-03-11 | 1,746.00 | 1,759.00 | 1,714.00 | 1,731.00 | 1,642.98 | 43,065 |
| 2025-03-10 | 1,769.00 | 1,788.00 | 1,760.00 | 1,772.00 | 1,681.90 | 43,427 |
| 2025-03-07 | 1,793.00 | 1,802.00 | 1,786.00 | 1,787.00 | 1,696.14 | 16,945 |
| 2025-03-06 | 1,790.00 | 1,797.00 | 1,784.00 | 1,795.00 | 1,703.73 | 49,999 |
| 2025-03-05 | 1,790.00 | 1,800.00 | 1,761.00 | 1,790.00 | 1,698.98 | 38,646 |
| 2025-03-04 | 1,823.00 | 1,824.00 | 1,769.00 | 1,772.00 | 1,681.90 | 63,060 |
| 2025-02-28 | 1,808.00 | 1,819.00 | 1,790.00 | 1,809.00 | 1,717.02 | 50,471 |
| 2025-02-27 | 1,845.00 | 1,861.00 | 1,823.00 | 1,823.00 | 1,730.31 | 44,703 |
| 2025-02-26 | 1,845.00 | 1,861.00 | 1,820.00 | 1,850.00 | 1,755.93 | 55,371 |
| 2025-02-25 | 1,851.00 | 1,861.00 | 1,830.00 | 1,840.00 | 1,746.44 | 80,062 |
| 2025-02-24 | 1,818.00 | 1,889.00 | 1,801.00 | 1,855.00 | 1,760.68 | 115,468 |
| 2025-02-21 | 1,785.00 | 1,876.00 | 1,785.00 | 1,845.00 | 1,751.19 | 177,260 |
| 2025-02-20 | 1,790.00 | 1,807.00 | 1,775.00 | 1,803.00 | 1,711.32 | 49,908 |
| 2025-02-19 | 1,803.00 | 1,807.00 | 1,760.00 | 1,790.00 | 1,698.98 | 91,774 |
| 2025-02-18 | 1,714.00 | 1,840.00 | 1,706.00 | 1,803.00 | 1,711.32 | 375,174 |
| 2025-02-17 | 1,697.00 | 1,716.00 | 1,690.00 | 1,714.00 | 1,626.85 | 55,707 |
| 2025-02-14 | 1,700.00 | 1,710.00 | 1,681.00 | 1,697.00 | 1,610.71 | 49,490 |
| 2025-02-13 | 1,744.00 | 1,745.00 | 1,681.00 | 1,698.00 | 1,611.66 | 242,668 |
| 2025-02-12 | 1,642.00 | 2,000.00 | 1,642.00 | 1,742.00 | 1,653.42 | 2,017,783 |
| 2025-02-11 | 1,634.00 | 1,644.00 | 1,625.00 | 1,640.00 | 1,556.61 | 42,734 |
| 2025-02-10 | 1,593.00 | 1,630.00 | 1,571.00 | 1,630.00 | 1,547.12 | 135,398 |
| 2025-02-07 | 1,560.00 | 1,567.00 | 1,553.00 | 1,557.00 | 1,477.83 | 14,909 |
| 2025-02-06 | 1,561.00 | 1,563.00 | 1,555.00 | 1,560.00 | 1,480.68 | 23,318 |
| 2025-02-05 | 1,552.00 | 1,567.00 | 1,552.00 | 1,561.00 | 1,481.63 | 35,759 |
| 2025-02-04 | 1,579.00 | 1,599.00 | 1,557.00 | 1,562.00 | 1,482.58 | 30,380 |
| 2025-02-03 | 1,564.00 | 1,570.00 | 1,546.00 | 1,559.00 | 1,479.73 | 98,309 |
| 2025-01-31 | 1,566.00 | 1,578.00 | 1,549.00 | 1,570.00 | 1,490.17 | 15,495 |
| 2025-01-24 | 1,560.00 | 1,567.00 | 1,544.00 | 1,567.00 | 1,487.32 | 14,330 |
| 2025-01-23 | 1,570.00 | 1,570.00 | 1,549.00 | 1,553.00 | 1,474.03 | 41,291 |
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.