Skip to main content
HB Investment, Inc. (KOSDAQ:440290)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,195.00
+15.00 (0.69%)
At close: Apr 28, 2026

HB Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,180.002,220.002,160.002,195.002,195.000.69%106,373
Apr 27, 20262,165.002,215.002,150.002,180.002,180.000.69%210,243
Apr 24, 20262,130.002,175.002,120.002,165.002,165.001.64%108,697
Apr 23, 20262,120.002,160.002,105.002,130.002,130.000.47%92,391
Apr 22, 20262,135.002,135.002,100.002,120.002,120.00-0.24%50,535
Apr 21, 20262,130.002,135.002,110.002,125.002,125.000.24%47,678
Apr 20, 20262,150.002,150.002,120.002,120.002,120.00-1.40%54,245
Apr 17, 20262,170.002,170.002,120.002,150.002,150.00-77,734
Apr 16, 20262,115.002,195.002,115.002,150.002,150.002.63%156,200
Apr 15, 20262,115.002,135.002,080.002,095.002,095.00-45,498
Apr 14, 20262,055.002,140.002,055.002,095.002,095.001.95%146,995
Apr 13, 20262,055.002,070.002,032.002,055.002,055.00-0.24%28,578
Apr 10, 20262,050.002,070.002,035.002,060.002,060.000.73%61,085
Apr 9, 20262,040.002,055.002,030.002,045.002,045.000.25%21,670
Apr 8, 20262,030.002,070.002,005.002,040.002,040.001.24%48,304
Apr 7, 20262,030.002,050.001,996.002,015.002,015.00-0.74%47,251
Apr 6, 20262,025.002,060.002,020.002,030.002,030.00-0.49%14,324
Apr 3, 20262,035.002,060.002,020.002,040.002,040.000.74%23,102
Apr 2, 20262,080.002,085.002,020.002,025.002,025.00-2.41%43,741
Apr 1, 20262,070.002,085.002,045.002,075.002,075.001.72%48,891
Mar 31, 20262,095.002,115.002,030.002,040.002,040.00-2.86%68,350
Mar 30, 20262,090.002,105.002,010.002,100.002,100.000.24%76,676
Mar 27, 20262,025.002,130.002,025.002,095.002,095.003.20%67,996
Mar 26, 20262,070.002,095.002,030.002,030.002,030.00-2.87%41,179
Mar 25, 20262,055.002,095.002,055.002,090.002,090.001.70%27,255
Mar 24, 20262,095.002,095.002,015.002,055.002,055.001.73%36,124
Mar 23, 20262,110.002,110.002,020.002,020.002,020.00-4.72%67,710
Mar 20, 20262,130.002,140.002,110.002,120.002,120.00-0.24%48,787
Mar 19, 20262,125.002,180.002,100.002,125.002,125.00-48,055
Mar 18, 20262,180.002,200.002,120.002,125.002,125.00-2.30%50,048
Mar 17, 20262,090.002,235.002,085.002,175.002,175.004.82%269,803
Mar 16, 20262,165.002,165.002,075.002,075.002,075.00-3.71%51,145
Mar 13, 20262,110.002,160.002,070.002,155.002,155.002.13%62,364
Mar 12, 20262,135.002,145.002,075.002,110.002,110.00-1.17%121,922
Mar 11, 20262,100.002,190.002,080.002,135.002,135.003.39%150,724
Mar 10, 20262,130.002,130.002,025.002,065.002,065.004.14%103,485
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