Skip to main content
HB Investment, Inc. (KOSDAQ:440290)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,095.00
-20.00 (-0.95%)
At close: Mar 6, 2026

HB Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,030.002,055.001,972.001,983.001,983.00-5.35%150,252
Mar 6, 20262,070.002,135.002,045.002,095.002,095.00-0.95%67,302
Mar 5, 20262,045.002,135.002,045.002,115.002,115.007.09%223,468
Mar 4, 20262,160.002,160.001,975.001,975.001,975.00-8.78%319,375
Mar 3, 20262,200.002,240.002,145.002,165.002,165.00-2.70%214,013
Feb 27, 20262,195.002,255.002,170.002,225.002,225.001.37%129,507
Feb 26, 20262,175.002,225.002,150.002,195.002,195.000.92%145,894
Feb 25, 20262,230.002,245.002,175.002,175.002,175.00-2.68%126,587
Feb 24, 20262,250.002,250.002,195.002,235.002,235.00-0.67%136,528
Feb 23, 20262,245.002,290.002,230.002,250.002,250.000.45%170,066
Feb 20, 20262,260.002,285.002,225.002,240.002,240.00-0.67%187,666
Feb 19, 20262,190.002,350.002,162.002,255.002,255.003.44%397,974
Feb 13, 20262,180.002,200.002,160.002,180.002,180.00-136,513
Feb 12, 20262,170.002,185.002,145.002,180.002,180.000.46%201,323
Feb 11, 20262,175.002,260.002,140.002,170.002,170.00-0.91%283,174
Feb 10, 20262,130.002,220.002,100.002,190.002,190.002.82%684,501
Feb 9, 20262,080.002,160.002,080.002,130.002,130.002.65%165,061
Feb 6, 20262,095.002,125.002,040.002,075.002,075.00-2.12%106,590
Feb 5, 20262,100.002,175.002,100.002,120.002,120.00-212,058
Feb 4, 20262,105.002,130.002,090.002,120.002,120.000.71%98,796
Feb 3, 20262,070.002,120.002,050.002,105.002,105.002.43%116,766
Feb 2, 20262,115.002,130.002,050.002,055.002,055.00-2.84%82,258
Jan 30, 20262,105.002,160.002,055.002,115.002,115.001.20%194,545
Jan 29, 20262,035.002,120.002,010.002,090.002,090.002.70%216,731
Jan 28, 20262,065.002,065.002,025.002,035.002,035.00-1.45%93,516
Jan 27, 20262,065.002,075.002,035.002,065.002,065.000.49%54,996
Jan 26, 20262,045.002,090.002,030.002,055.002,055.001.48%142,544
Jan 23, 20261,980.002,040.001,960.002,025.002,025.002.79%202,038
Jan 22, 20261,962.001,982.001,955.001,970.001,970.00-123,905
Jan 21, 20262,005.002,020.001,956.001,970.001,970.00-1.45%114,569
Jan 20, 20261,971.002,020.001,957.001,999.001,999.001.42%132,526
Jan 19, 20261,982.001,985.001,956.001,971.001,971.00-0.55%99,561
Jan 16, 20261,990.002,015.001,972.001,982.001,982.00-0.40%73,285
Jan 15, 20261,987.001,990.001,962.001,990.001,990.000.66%102,496
Jan 14, 20261,973.002,000.001,972.001,977.001,977.000.20%65,175
Jan 13, 20261,990.001,991.001,933.001,973.001,973.00-0.80%193,886
Jan 12, 20262,000.002,000.001,981.001,989.001,989.00-0.05%51,065
Jan 9, 20261,980.002,020.001,979.001,990.001,990.00-0.10%66,853
Jan 8, 20262,015.002,020.001,983.001,992.001,992.00-1.14%102,601
Jan 7, 20262,055.002,055.002,010.002,015.002,015.00-1.47%118,329
Jan 6, 20262,070.002,075.002,020.002,045.002,045.00-0.24%102,254
Jan 5, 20262,090.002,100.002,035.002,050.002,050.00-2.15%164,380
Jan 2, 20262,120.002,135.002,080.002,095.002,095.00-2.10%205,173
Dec 30, 20252,190.002,195.002,130.002,140.002,140.00-1.83%266,305
Dec 29, 20252,270.002,270.002,180.002,180.002,180.00-7.63%308,817
Dec 26, 20252,355.002,390.002,345.002,360.002,160.000.64%457,340
Dec 24, 20252,335.002,360.002,320.002,345.002,146.270.43%115,029
Dec 23, 20252,420.002,420.002,305.002,335.002,137.12-3.71%264,688
Dec 22, 20252,475.002,475.002,395.002,425.002,219.490.62%349,923
Dec 19, 20252,330.002,490.002,280.002,410.002,205.765.93%836,836
Dec 18, 20252,275.002,295.002,265.002,275.002,082.20-91,105
Dec 17, 20252,300.002,310.002,270.002,275.002,082.20-1.09%73,069
Dec 16, 20252,310.002,310.002,265.002,300.002,105.08-0.43%106,876
Dec 15, 20252,275.002,320.002,260.002,310.002,114.242.44%234,855
Dec 12, 20252,220.002,260.002,220.002,255.002,063.901.35%203,982
Dec 11, 20252,220.002,265.002,220.002,225.002,036.440.23%59,961
Dec 10, 20252,220.002,240.002,210.002,220.002,031.86-0.67%75,547
Dec 9, 20252,245.002,250.002,225.002,235.002,045.59-0.45%60,758
Dec 8, 20252,230.002,280.002,225.002,245.002,054.751.35%309,381
Dec 5, 20252,195.002,220.002,190.002,215.002,027.290.91%68,773
Dec 4, 20252,215.002,225.002,187.002,195.002,008.98-0.68%63,179
Dec 3, 20252,180.002,215.002,165.002,210.002,022.711.84%108,767
Dec 2, 20252,160.002,220.002,145.002,170.001,986.100.46%236,844
Dec 1, 20252,140.002,180.002,130.002,160.001,976.951.65%178,200
Nov 28, 20252,090.002,140.002,085.002,125.001,944.921.92%150,264
Nov 27, 20252,090.002,100.002,055.002,085.001,908.31-0.24%59,898
Nov 26, 20252,060.002,100.002,060.002,090.001,912.880.72%103,791
Nov 25, 20252,095.002,100.002,060.002,075.001,899.15-52,280
Nov 24, 20252,090.002,100.002,070.002,075.001,899.15-0.24%52,180
Nov 21, 20252,070.002,090.002,055.002,080.001,903.73-0.72%41,109
Nov 20, 20252,060.002,100.002,060.002,095.001,917.461.70%64,844
Nov 19, 20252,040.002,080.002,035.002,060.001,885.420.98%62,941
Nov 18, 20252,060.002,075.002,035.002,040.001,867.12-1.45%89,231
Nov 17, 20252,125.002,125.002,060.002,070.001,894.58-2.59%172,153
Nov 14, 20252,120.002,145.002,105.002,125.001,944.920.24%103,187
Nov 13, 20252,135.002,145.002,115.002,120.001,940.34-0.24%55,573
Nov 12, 20252,100.002,130.002,095.002,125.001,944.920.95%54,150
Nov 11, 20252,120.002,135.002,090.002,105.001,926.610.24%87,844
Nov 10, 20252,050.002,100.002,040.002,100.001,922.032.19%43,059
Nov 7, 20252,045.002,055.002,010.002,055.001,880.850.74%176,583
Nov 6, 20252,070.002,085.002,020.002,040.001,867.12-0.73%86,958
Nov 5, 20252,075.002,080.002,005.002,055.001,880.85-1.20%105,671
Nov 4, 20252,130.002,140.002,050.002,080.001,903.73-2.80%217,524
Nov 3, 20252,160.002,175.002,125.002,140.001,958.640.23%147,703
Oct 31, 20252,180.002,180.002,130.002,135.001,954.07-0.93%106,054
Oct 30, 20252,180.002,190.002,150.002,155.001,972.37-1.37%111,258
Oct 29, 20252,200.002,210.002,175.002,185.001,999.83-0.91%86,329
Oct 28, 20252,190.002,205.002,175.002,205.002,018.140.92%148,043
Oct 27, 20252,160.002,220.002,155.002,185.001,999.831.39%202,805
Oct 24, 20252,155.002,190.002,140.002,155.001,972.370.23%100,809
Oct 23, 20252,170.002,175.002,140.002,150.001,967.80-0.92%75,883
Oct 22, 20252,170.002,170.002,135.002,170.001,986.100.46%59,534
Oct 21, 20252,160.002,200.002,145.002,160.001,976.95-51,355
Oct 20, 20252,170.002,170.002,135.002,160.001,976.95-35,073
Oct 17, 20252,150.002,170.002,135.002,160.001,976.950.47%83,427
Oct 16, 20252,175.002,195.002,145.002,150.001,967.80-0.69%107,116
Oct 15, 20252,150.002,180.002,140.002,165.001,981.530.70%56,906
Oct 14, 20252,165.002,165.002,125.002,150.001,967.80-0.23%83,904
Oct 13, 20252,145.002,165.002,110.002,155.001,972.37-0.46%31,800
Oct 10, 20252,200.002,200.002,145.002,165.001,981.53-1.59%126,043