HB Investment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,705.00 | 1,722.00 | 1,696.00 | 1,716.00 | 1,716.00 | 19,380 |
| 2026-10-16 | 1,672.00 | 1,706.00 | 1,655.00 | 1,705.00 | 1,705.00 | 9,802 |
| 2026-10-15 | 1,684.00 | 1,697.00 | 1,650.00 | 1,672.00 | 1,672.00 | 29,580 |
| 2026-10-14 | 1,725.00 | 1,725.00 | 1,688.00 | 1,700.00 | 1,700.00 | 21,101 |
| 2026-10-13 | 1,665.00 | 1,702.00 | 1,660.00 | 1,694.00 | 1,694.00 | 54,916 |
| 2026-10-12 | 1,720.00 | 1,720.00 | 1,677.00 | 1,689.00 | 1,689.00 | 21,157 |
| 2026-10-08 | 1,712.00 | 1,712.00 | 1,687.00 | 1,700.00 | 1,700.00 | 29,974 |
| 2026-10-07 | 1,734.00 | 1,734.00 | 1,701.00 | 1,706.00 | 1,706.00 | 15,706 |
| 2026-10-06 | 1,725.00 | 1,732.00 | 1,709.00 | 1,709.00 | 1,709.00 | 27,634 |
| 2026-10-02 | 1,731.00 | 1,732.00 | 1,713.00 | 1,725.00 | 1,725.00 | 5,572 |
| 2026-10-01 | 1,741.00 | 1,741.00 | 1,705.00 | 1,717.00 | 1,717.00 | 24,750 |
| 2026-09-30 | 1,713.00 | 1,737.00 | 1,713.00 | 1,723.00 | 1,723.00 | 5,262 |
| 2026-09-29 | 1,735.00 | 1,744.00 | 1,710.00 | 1,742.00 | 1,742.00 | 3,830 |
| 2026-09-28 | 1,723.00 | 1,723.00 | 1,707.00 | 1,718.00 | 1,718.00 | 3,443 |
| 2026-09-23 | 1,730.00 | 1,740.00 | 1,691.00 | 1,716.00 | 1,716.00 | 95,050 |
| 2026-09-22 | 1,741.00 | 1,754.00 | 1,710.00 | 1,730.00 | 1,730.00 | 50,656 |
| 2026-09-21 | 1,740.00 | 1,744.00 | 1,724.00 | 1,725.00 | 1,725.00 | 23,223 |
| 2026-09-18 | 1,749.00 | 1,754.00 | 1,726.00 | 1,753.00 | 1,753.00 | 18,821 |
| 2026-09-17 | 1,749.00 | 1,749.00 | 1,720.00 | 1,743.00 | 1,743.00 | 17,798 |
| 2026-09-16 | 1,745.00 | 1,764.00 | 1,710.00 | 1,738.00 | 1,738.00 | 46,498 |
| 2026-09-15 | 1,746.00 | 1,765.00 | 1,746.00 | 1,757.00 | 1,757.00 | 27,742 |
| 2026-09-14 | 1,756.00 | 1,772.00 | 1,746.00 | 1,754.00 | 1,754.00 | 43,898 |
| 2026-09-11 | 1,743.00 | 1,765.00 | 1,742.00 | 1,765.00 | 1,765.00 | 62,472 |
| 2026-09-10 | 1,744.00 | 1,758.00 | 1,733.00 | 1,744.00 | 1,744.00 | 9,343 |
| 2026-09-09 | 1,755.00 | 1,758.00 | 1,737.00 | 1,744.00 | 1,744.00 | 13,801 |
| 2026-09-08 | 1,768.00 | 1,768.00 | 1,732.00 | 1,755.00 | 1,755.00 | 19,573 |
| 2026-09-07 | 1,755.00 | 1,760.00 | 1,740.00 | 1,758.00 | 1,758.00 | 21,517 |
| 2026-09-04 | 1,749.00 | 1,755.00 | 1,740.00 | 1,748.00 | 1,748.00 | 18,513 |
| 2026-09-03 | 1,750.00 | 1,754.00 | 1,700.00 | 1,749.00 | 1,749.00 | 37,244 |
| 2026-09-02 | 1,700.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 29,044 |
| 2026-09-01 | 1,740.00 | 1,753.00 | 1,731.00 | 1,750.00 | 1,750.00 | 28,072 |
| 2026-08-31 | 1,735.00 | 1,757.00 | 1,705.00 | 1,742.00 | 1,742.00 | 50,927 |
| 2026-08-28 | 1,721.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,750.00 | 49,094 |
| 2026-08-27 | 1,720.00 | 1,724.00 | 1,709.00 | 1,715.00 | 1,715.00 | 11,944 |
| 2026-08-26 | 1,672.00 | 1,720.00 | 1,672.00 | 1,720.00 | 1,720.00 | 59,272 |
| 2026-08-25 | 1,687.00 | 1,709.00 | 1,665.00 | 1,709.00 | 1,709.00 | 39,511 |
| 2026-08-24 | 1,689.00 | 1,689.00 | 1,668.00 | 1,687.00 | 1,687.00 | 32,016 |
| 2026-08-21 | 1,728.00 | 1,728.00 | 1,652.00 | 1,690.00 | 1,690.00 | 86,681 |
| 2026-08-20 | 1,770.00 | 1,770.00 | 1,722.00 | 1,732.00 | 1,732.00 | 66,234 |
| 2026-08-19 | 1,777.00 | 1,777.00 | 1,721.00 | 1,762.00 | 1,762.00 | 49,150 |
| 2026-08-18 | 1,776.00 | 1,780.00 | 1,750.00 | 1,777.00 | 1,777.00 | 43,326 |
| 2026-08-14 | 1,770.00 | 1,777.00 | 1,754.00 | 1,777.00 | 1,777.00 | 58,103 |
| 2026-08-13 | 1,788.00 | 1,795.00 | 1,755.00 | 1,772.00 | 1,772.00 | 64,891 |
| 2026-08-12 | 1,750.00 | 1,789.00 | 1,750.00 | 1,789.00 | 1,789.00 | 50,596 |
| 2026-08-11 | 1,705.00 | 1,765.00 | 1,700.00 | 1,758.00 | 1,758.00 | 63,899 |
| 2026-08-10 | 1,650.00 | 1,706.00 | 1,650.00 | 1,703.00 | 1,703.00 | 61,651 |
| 2026-08-07 | 1,683.00 | 1,695.00 | 1,676.00 | 1,682.00 | 1,682.00 | 41,540 |
| 2026-08-06 | 1,695.00 | 1,696.00 | 1,664.00 | 1,677.00 | 1,677.00 | 18,523 |
| 2026-08-05 | 1,655.00 | 1,684.00 | 1,655.00 | 1,684.00 | 1,684.00 | 19,331 |
| 2026-08-04 | 1,601.00 | 1,647.00 | 1,601.00 | 1,647.00 | 1,647.00 | 44,889 |
| 2026-08-03 | 1,606.00 | 1,646.00 | 1,604.00 | 1,606.00 | 1,606.00 | 79,847 |
| 2026-07-31 | 1,642.00 | 1,643.00 | 1,588.00 | 1,622.00 | 1,622.00 | 154,660 |
| 2026-07-30 | 1,590.00 | 1,630.00 | 1,587.00 | 1,596.00 | 1,596.00 | 128,927 |
| 2026-07-29 | 1,732.00 | 1,732.00 | 1,581.00 | 1,591.00 | 1,591.00 | 148,624 |
| 2026-07-28 | 1,700.00 | 1,710.00 | 1,661.00 | 1,683.00 | 1,683.00 | 45,242 |
| 2026-07-27 | 1,655.00 | 1,747.00 | 1,655.00 | 1,684.00 | 1,684.00 | 70,942 |
| 2026-07-24 | 1,675.00 | 1,690.00 | 1,640.00 | 1,655.00 | 1,655.00 | 48,467 |
| 2026-07-23 | 1,699.00 | 1,719.00 | 1,645.00 | 1,670.00 | 1,670.00 | 92,923 |
| 2026-07-22 | 1,701.00 | 1,710.00 | 1,671.00 | 1,681.00 | 1,681.00 | 32,724 |
| 2026-07-21 | 1,670.00 | 1,712.00 | 1,636.00 | 1,701.00 | 1,701.00 | 22,077 |
Page 1 of 3 · 121 trading daysOlder →
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.