HB Investment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,845.00 | 1,876.00 | 1,844.00 | 1,863.00 | 1,553.15 | 13,400 |
| 2024-10-25 | 1,874.00 | 1,891.00 | 1,831.00 | 1,845.00 | 1,538.15 | 51,167 |
| 2024-10-24 | 1,940.00 | 1,940.00 | 1,878.00 | 1,878.00 | 1,565.66 | 69,172 |
| 2024-10-23 | 1,908.00 | 2,060.00 | 1,898.00 | 1,957.00 | 1,631.52 | 177,124 |
| 2024-10-22 | 1,922.00 | 1,934.00 | 1,790.00 | 1,900.00 | 1,584.00 | 78,582 |
| 2024-10-21 | 1,936.00 | 1,949.00 | 1,921.00 | 1,922.00 | 1,602.34 | 44,128 |
| 2024-10-18 | 1,964.00 | 1,980.00 | 1,930.00 | 1,936.00 | 1,614.01 | 37,999 |
| 2024-10-17 | 1,974.00 | 1,984.00 | 1,961.00 | 1,964.00 | 1,637.36 | 31,574 |
| 2024-10-16 | 1,965.00 | 1,984.00 | 1,955.00 | 1,974.00 | 1,645.69 | 47,802 |
| 2024-10-15 | 1,957.00 | 1,965.00 | 1,948.00 | 1,965.00 | 1,638.19 | 27,033 |
| 2024-10-14 | 1,970.00 | 1,970.00 | 1,952.00 | 1,956.00 | 1,630.69 | 16,425 |
| 2024-10-11 | 1,952.00 | 1,993.00 | 1,950.00 | 1,960.00 | 1,634.02 | 52,928 |
| 2024-10-10 | 1,960.00 | 1,971.00 | 1,949.00 | 1,950.00 | 1,625.68 | 15,392 |
| 2024-10-08 | 1,976.00 | 1,977.00 | 1,950.00 | 1,955.00 | 1,629.85 | 32,438 |
| 2024-10-07 | 1,970.00 | 1,988.00 | 1,963.00 | 1,974.00 | 1,645.69 | 14,527 |
| 2024-10-04 | 1,964.00 | 2,000.00 | 1,964.00 | 1,970.00 | 1,642.36 | 25,220 |
| 2024-10-02 | 1,930.00 | 1,997.00 | 1,926.00 | 1,970.00 | 1,642.36 | 26,584 |
| 2024-09-30 | 1,995.00 | 2,010.00 | 1,993.00 | 2,000.00 | 1,667.37 | 35,389 |
| 2024-09-27 | 1,990.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,663.20 | 34,461 |
| 2024-09-26 | 1,976.00 | 2,000.00 | 1,976.00 | 1,990.00 | 1,659.03 | 49,135 |
| 2024-09-25 | 1,970.00 | 1,982.00 | 1,962.00 | 1,972.00 | 1,644.02 | 42,983 |
| 2024-09-24 | 1,970.00 | 1,970.00 | 1,957.00 | 1,964.00 | 1,637.36 | 35,799 |
| 2024-09-23 | 1,971.00 | 1,971.00 | 1,950.00 | 1,956.00 | 1,630.69 | 18,667 |
| 2024-09-20 | 1,941.00 | 1,963.00 | 1,941.00 | 1,963.00 | 1,636.52 | 28,882 |
| 2024-09-19 | 1,957.00 | 1,970.00 | 1,932.00 | 1,940.00 | 1,617.35 | 33,638 |
| 2024-09-13 | 1,954.00 | 1,970.00 | 1,951.00 | 1,956.00 | 1,630.69 | 9,862 |
| 2024-09-12 | 1,927.00 | 1,964.00 | 1,927.00 | 1,954.00 | 1,629.02 | 22,018 |
| 2024-09-11 | 1,970.00 | 1,970.00 | 1,925.00 | 1,934.00 | 1,612.34 | 28,811 |
| 2024-09-10 | 1,992.00 | 1,994.00 | 1,947.00 | 1,960.00 | 1,634.02 | 34,580 |
| 2024-09-09 | 1,956.00 | 2,020.00 | 1,920.00 | 1,991.00 | 1,659.86 | 50,434 |
| 2024-09-06 | 2,000.00 | 2,010.00 | 1,951.00 | 1,959.00 | 1,633.19 | 45,265 |
| 2024-09-05 | 1,996.00 | 2,030.00 | 1,991.00 | 2,000.00 | 1,667.37 | 32,634 |
| 2024-09-04 | 2,035.00 | 2,035.00 | 1,991.00 | 1,996.00 | 1,664.03 | 53,002 |
| 2024-09-03 | 2,070.00 | 2,070.00 | 2,030.00 | 2,045.00 | 1,704.88 | 54,697 |
| 2024-09-02 | 2,055.00 | 2,060.00 | 2,025.00 | 2,035.00 | 1,696.55 | 22,031 |
| 2024-08-30 | 2,020.00 | 2,055.00 | 2,005.00 | 2,055.00 | 1,713.22 | 68,275 |
| 2024-08-29 | 2,065.00 | 2,065.00 | 2,010.00 | 2,020.00 | 1,684.04 | 42,818 |
| 2024-08-28 | 2,085.00 | 2,095.00 | 2,040.00 | 2,065.00 | 1,721.56 | 47,588 |
| 2024-08-27 | 2,110.00 | 2,110.00 | 2,055.00 | 2,065.00 | 1,721.56 | 36,945 |
| 2024-08-26 | 2,140.00 | 2,140.00 | 2,070.00 | 2,110.00 | 1,759.07 | 21,676 |
| 2024-08-23 | 2,125.00 | 2,135.00 | 2,060.00 | 2,110.00 | 1,759.07 | 57,212 |
| 2024-08-22 | 2,145.00 | 2,145.00 | 2,095.00 | 2,125.00 | 1,771.58 | 48,985 |
| 2024-08-21 | 2,150.00 | 2,165.00 | 2,120.00 | 2,145.00 | 1,788.25 | 31,442 |
| 2024-08-20 | 2,135.00 | 2,175.00 | 2,135.00 | 2,170.00 | 1,809.09 | 49,465 |
| 2024-08-19 | 2,150.00 | 2,170.00 | 2,100.00 | 2,145.00 | 1,788.25 | 67,469 |
| 2024-08-16 | 2,180.00 | 2,180.00 | 2,150.00 | 2,155.00 | 1,796.59 | 43,682 |
| 2024-08-14 | 2,160.00 | 2,180.00 | 2,145.00 | 2,175.00 | 1,813.26 | 44,121 |
| 2024-08-13 | 2,180.00 | 2,185.00 | 2,115.00 | 2,145.00 | 1,788.25 | 41,893 |
| 2024-08-12 | 2,100.00 | 2,180.00 | 2,100.00 | 2,180.00 | 1,817.43 | 57,438 |
| 2024-08-09 | 2,070.00 | 2,200.00 | 2,070.00 | 2,120.00 | 1,767.41 | 65,445 |
| 2024-08-08 | 2,045.00 | 2,080.00 | 2,010.00 | 2,070.00 | 1,725.73 | 45,219 |
| 2024-08-07 | 2,055.00 | 2,110.00 | 2,005.00 | 2,095.00 | 1,746.57 | 98,920 |
| 2024-08-06 | 2,020.00 | 2,100.00 | 1,999.00 | 2,055.00 | 1,713.22 | 86,155 |
| 2024-08-05 | 2,120.00 | 2,160.00 | 1,911.00 | 2,015.00 | 1,679.87 | 237,718 |
| 2024-08-02 | 2,265.00 | 2,265.00 | 2,170.00 | 2,180.00 | 1,817.43 | 107,268 |
| 2024-08-01 | 2,235.00 | 2,285.00 | 2,225.00 | 2,270.00 | 1,892.46 | 106,214 |
| 2024-07-31 | 2,230.00 | 2,265.00 | 2,170.00 | 2,255.00 | 1,879.96 | 218,830 |
| 2024-07-30 | 2,255.00 | 2,270.00 | 2,225.00 | 2,250.00 | 1,875.79 | 93,226 |
| 2024-07-29 | 2,275.00 | 2,375.00 | 2,215.00 | 2,250.00 | 1,875.79 | 533,734 |
| 2024-07-26 | 2,175.00 | 2,220.00 | 2,160.00 | 2,195.00 | 1,829.94 | 71,857 |
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.