Skip to main content
logo
HB Investment, Inc. (KOSDAQ:440290)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,215.00
+20.00 (0.91%)
At close: Dec 5, 2025

HB Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,195.002,220.002,190.002,215.002,215.000.91%66,917
Dec 4, 20252,215.002,225.002,187.002,195.002,195.00-0.68%63,179
Dec 3, 20252,180.002,215.002,165.002,210.002,210.001.84%108,707
Dec 2, 20252,160.002,220.002,145.002,170.002,170.000.46%236,112
Dec 1, 20252,140.002,180.002,130.002,160.002,160.001.65%177,620
Nov 28, 20252,090.002,140.002,085.002,125.002,125.001.92%150,264
Nov 27, 20252,090.002,100.002,055.002,085.002,085.00-0.24%59,898
Nov 26, 20252,060.002,100.002,060.002,090.002,090.000.72%103,291
Nov 25, 20252,095.002,100.002,060.002,075.002,075.00-52,280
Nov 24, 20252,090.002,100.002,070.002,075.002,075.00-0.24%51,607
Nov 21, 20252,070.002,090.002,055.002,080.002,080.00-0.72%41,098
Nov 20, 20252,060.002,100.002,060.002,095.002,095.001.70%64,844
Nov 19, 20252,040.002,080.002,035.002,060.002,060.000.98%62,941
Nov 18, 20252,060.002,075.002,035.002,040.002,040.00-1.45%89,231
Nov 17, 20252,125.002,125.002,060.002,070.002,070.00-2.59%172,153
Nov 14, 20252,120.002,145.002,105.002,125.002,125.000.24%103,187
Nov 13, 20252,135.002,145.002,115.002,120.002,120.00-0.24%55,573
Nov 12, 20252,100.002,130.002,095.002,125.002,125.000.95%54,150
Nov 11, 20252,120.002,135.002,090.002,105.002,105.000.24%87,844
Nov 10, 20252,050.002,100.002,040.002,100.002,100.002.19%43,059
Nov 7, 20252,045.002,055.002,010.002,055.002,055.000.74%176,583
Nov 6, 20252,070.002,085.002,020.002,040.002,040.00-0.73%86,958
Nov 5, 20252,075.002,080.002,005.002,055.002,055.00-1.20%105,671
Nov 4, 20252,130.002,140.002,050.002,080.002,080.00-2.80%217,524
Nov 3, 20252,160.002,175.002,125.002,140.002,140.000.23%147,703
Oct 31, 20252,180.002,180.002,130.002,135.002,135.00-0.93%106,054
Oct 30, 20252,180.002,190.002,150.002,155.002,155.00-1.37%111,258
Oct 29, 20252,200.002,210.002,175.002,185.002,185.00-0.91%86,329
Oct 28, 20252,190.002,205.002,175.002,205.002,205.000.92%148,043
Oct 27, 20252,160.002,220.002,155.002,185.002,185.001.39%202,805
Oct 24, 20252,155.002,190.002,140.002,155.002,155.000.23%100,809
Oct 23, 20252,170.002,175.002,140.002,150.002,150.00-0.92%75,883
Oct 22, 20252,170.002,170.002,135.002,170.002,170.000.46%59,534
Oct 21, 20252,160.002,200.002,145.002,160.002,160.00-51,355
Oct 20, 20252,170.002,170.002,135.002,160.002,160.00-35,073
Oct 17, 20252,150.002,170.002,135.002,160.002,160.000.47%83,427
Oct 16, 20252,175.002,195.002,145.002,150.002,150.00-0.69%107,116
Oct 15, 20252,150.002,180.002,140.002,165.002,165.000.70%56,906
Oct 14, 20252,165.002,165.002,125.002,150.002,150.00-0.23%83,904
Oct 13, 20252,145.002,165.002,110.002,155.002,155.00-0.46%31,800
Oct 10, 20252,200.002,200.002,145.002,165.002,165.00-1.59%126,043
Oct 2, 20252,180.002,210.002,170.002,200.002,200.001.38%67,020
Oct 1, 20252,205.002,205.002,170.002,170.002,170.00-1.14%74,823
Sep 30, 20252,195.002,210.002,190.002,195.002,195.00-40,989
Sep 29, 20252,170.002,200.002,165.002,195.002,195.001.15%19,138
Sep 26, 20252,210.002,210.002,170.002,170.002,170.00-1.81%60,766
Sep 25, 20252,200.002,220.002,190.002,210.002,210.000.45%43,711
Sep 24, 20252,220.002,220.002,185.002,200.002,200.00-0.90%79,267
Sep 23, 20252,220.002,235.002,195.002,220.002,220.00-0.67%93,524
Sep 22, 20252,225.002,250.002,190.002,235.002,235.001.13%103,290