HB Investment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,569.00 | 1,569.00 | 1,559.00 | 1,568.00 | 1,488.27 | 26,111 |
| 2025-01-21 | 1,570.00 | 1,585.00 | 1,554.00 | 1,566.00 | 1,486.37 | 18,870 |
| 2025-01-20 | 1,590.00 | 1,597.00 | 1,550.00 | 1,570.00 | 1,490.17 | 43,304 |
| 2025-01-17 | 1,596.00 | 1,599.00 | 1,550.00 | 1,590.00 | 1,509.15 | 57,308 |
| 2025-01-16 | 1,591.00 | 1,602.00 | 1,589.00 | 1,596.00 | 1,514.85 | 16,852 |
| 2025-01-15 | 1,603.00 | 1,604.00 | 1,588.00 | 1,592.00 | 1,511.05 | 15,160 |
| 2025-01-14 | 1,605.00 | 1,605.00 | 1,585.00 | 1,603.00 | 1,521.49 | 45,163 |
| 2025-01-13 | 1,625.00 | 1,625.00 | 1,597.00 | 1,597.00 | 1,515.80 | 30,600 |
| 2025-01-10 | 1,627.00 | 1,635.00 | 1,619.00 | 1,625.00 | 1,542.37 | 24,598 |
| 2025-01-09 | 1,627.00 | 1,637.00 | 1,602.00 | 1,627.00 | 1,544.27 | 38,633 |
| 2025-01-08 | 1,620.00 | 1,629.00 | 1,606.00 | 1,619.00 | 1,536.68 | 19,200 |
| 2025-01-07 | 1,619.00 | 1,650.00 | 1,606.00 | 1,619.00 | 1,536.68 | 51,626 |
| 2025-01-06 | 1,593.00 | 1,610.00 | 1,579.00 | 1,607.00 | 1,525.29 | 70,944 |
| 2025-01-03 | 1,576.00 | 1,599.00 | 1,573.00 | 1,583.00 | 1,502.51 | 20,791 |
| 2025-01-02 | 1,580.00 | 1,588.00 | 1,554.00 | 1,576.00 | 1,495.86 | 46,649 |
| 2024-12-30 | 1,598.00 | 1,610.00 | 1,580.00 | 1,580.00 | 1,499.66 | 29,807 |
| 2024-12-27 | 1,630.00 | 1,644.00 | 1,555.00 | 1,599.00 | 1,517.69 | 42,599 |
| 2024-12-26 | 1,670.00 | 1,670.00 | 1,640.00 | 1,644.00 | 1,370.58 | 72,582 |
| 2024-12-24 | 1,651.00 | 1,660.00 | 1,638.00 | 1,660.00 | 1,383.92 | 37,447 |
| 2024-12-23 | 1,642.00 | 1,651.00 | 1,633.00 | 1,651.00 | 1,376.41 | 49,367 |
| 2024-12-20 | 1,648.00 | 1,660.00 | 1,623.00 | 1,642.00 | 1,368.91 | 28,896 |
| 2024-12-19 | 1,640.00 | 1,650.00 | 1,615.00 | 1,648.00 | 1,373.91 | 46,629 |
| 2024-12-18 | 1,634.00 | 1,654.00 | 1,634.00 | 1,645.00 | 1,371.41 | 19,299 |
| 2024-12-17 | 1,645.00 | 1,651.00 | 1,630.00 | 1,650.00 | 1,375.58 | 41,231 |
| 2024-12-16 | 1,650.00 | 1,652.00 | 1,629.00 | 1,643.00 | 1,369.74 | 67,734 |
| 2024-12-13 | 1,622.00 | 1,645.00 | 1,622.00 | 1,641.00 | 1,368.08 | 41,652 |
| 2024-12-12 | 1,675.00 | 1,675.00 | 1,620.00 | 1,641.00 | 1,368.08 | 39,406 |
| 2024-12-11 | 1,607.00 | 1,641.00 | 1,605.00 | 1,639.00 | 1,366.41 | 71,291 |
| 2024-12-10 | 1,501.00 | 1,605.00 | 1,501.00 | 1,605.00 | 1,338.06 | 64,379 |
| 2024-12-09 | 1,542.00 | 1,577.00 | 1,502.00 | 1,538.00 | 1,282.21 | 79,421 |
| 2024-12-06 | 1,584.00 | 1,588.00 | 1,537.00 | 1,580.00 | 1,317.22 | 49,419 |
| 2024-12-05 | 1,570.00 | 1,583.00 | 1,560.00 | 1,580.00 | 1,317.22 | 18,300 |
| 2024-12-04 | 1,596.00 | 1,614.00 | 1,564.00 | 1,575.00 | 1,313.05 | 119,510 |
| 2024-12-03 | 1,670.00 | 1,670.00 | 1,599.00 | 1,630.00 | 1,358.90 | 285,620 |
| 2024-12-02 | 1,663.00 | 1,715.00 | 1,638.00 | 1,670.00 | 1,392.25 | 17,628 |
| 2024-11-29 | 1,700.00 | 1,721.00 | 1,610.00 | 1,672.00 | 1,393.92 | 15,648 |
| 2024-11-28 | 1,696.00 | 1,724.00 | 1,690.00 | 1,715.00 | 1,429.77 | 20,282 |
| 2024-11-27 | 1,739.00 | 1,744.00 | 1,694.00 | 1,696.00 | 1,413.93 | 23,988 |
| 2024-11-26 | 1,745.00 | 1,745.00 | 1,702.00 | 1,739.00 | 1,449.78 | 25,481 |
| 2024-11-25 | 1,714.00 | 1,738.00 | 1,708.00 | 1,732.00 | 1,443.94 | 78,362 |
| 2024-11-22 | 1,663.00 | 1,740.00 | 1,663.00 | 1,714.00 | 1,428.93 | 429,556 |
| 2024-11-21 | 1,657.00 | 1,667.00 | 1,640.00 | 1,663.00 | 1,386.42 | 37,620 |
| 2024-11-20 | 1,650.00 | 1,700.00 | 1,649.00 | 1,657.00 | 1,381.41 | 10,780 |
| 2024-11-19 | 1,630.00 | 1,700.00 | 1,613.00 | 1,670.00 | 1,392.25 | 29,446 |
| 2024-11-18 | 1,641.00 | 1,672.00 | 1,601.00 | 1,645.00 | 1,371.41 | 26,267 |
| 2024-11-15 | 1,630.00 | 1,659.00 | 1,605.00 | 1,644.00 | 1,370.58 | 29,871 |
| 2024-11-14 | 1,658.00 | 1,674.00 | 1,647.00 | 1,661.00 | 1,384.75 | 31,713 |
| 2024-11-13 | 1,736.00 | 1,736.00 | 1,640.00 | 1,658.00 | 1,382.25 | 122,663 |
| 2024-11-12 | 1,785.00 | 1,810.00 | 1,710.00 | 1,715.00 | 1,429.77 | 60,896 |
| 2024-11-11 | 1,803.00 | 1,824.00 | 1,788.00 | 1,790.00 | 1,492.29 | 62,386 |
| 2024-11-08 | 1,824.00 | 1,835.00 | 1,803.00 | 1,813.00 | 1,511.47 | 30,925 |
| 2024-11-07 | 1,850.00 | 1,865.00 | 1,815.00 | 1,815.00 | 1,513.14 | 32,655 |
| 2024-11-06 | 1,853.00 | 1,867.00 | 1,828.00 | 1,852.00 | 1,543.98 | 19,695 |
| 2024-11-05 | 1,864.00 | 1,864.00 | 1,844.00 | 1,849.00 | 1,541.48 | 23,536 |
| 2024-11-04 | 1,870.00 | 1,877.00 | 1,849.00 | 1,857.00 | 1,548.15 | 20,567 |
| 2024-11-01 | 1,862.00 | 1,893.00 | 1,854.00 | 1,859.00 | 1,549.82 | 19,504 |
| 2024-10-31 | 1,876.00 | 1,884.00 | 1,845.00 | 1,872.00 | 1,560.66 | 10,131 |
| 2024-10-30 | 1,870.00 | 1,875.00 | 1,851.00 | 1,875.00 | 1,563.16 | 16,686 |
| 2024-10-29 | 1,867.00 | 1,885.00 | 1,845.00 | 1,865.00 | 1,554.82 | 10,312 |
| 2024-10-28 | 1,845.00 | 1,876.00 | 1,844.00 | 1,863.00 | 1,553.15 | 13,400 |
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.