Skip to main content
logo
HB Investment, Inc. (KOSDAQ:440290)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,025.00
-50.00 (-2.41%)
At close: Apr 2, 2026

HB Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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