Skip to main content
logo
HB Investment, Inc. (KOSDAQ:440290)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,210.00
+5.00 (0.23%)
At close: Sep 19, 2025

HB Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,205.002,230.002,195.002,210.002,210.000.23%75,947
Sep 18, 20252,210.002,215.002,195.002,205.002,205.000.23%38,160
Sep 17, 20252,215.002,215.002,170.002,200.002,200.00-76,732
Sep 16, 20252,215.002,240.002,195.002,200.002,200.00-1.35%108,172
Sep 15, 20252,225.002,245.002,200.002,230.002,230.000.22%139,864
Sep 12, 20252,225.002,240.002,190.002,225.002,225.000.45%120,210
Sep 11, 20252,205.002,230.002,190.002,215.002,215.001.14%153,069
Sep 10, 20252,190.002,205.002,170.002,190.002,190.000.23%70,932
Sep 9, 20252,175.002,215.002,145.002,185.002,185.002.58%144,220
Sep 8, 20252,175.002,175.002,110.002,130.002,130.00-1.39%83,883
Sep 5, 20252,165.002,165.002,135.002,160.002,160.000.47%17,864
Sep 4, 20252,140.002,160.002,130.002,150.002,150.000.70%34,355
Sep 3, 20252,130.002,140.002,120.002,135.002,135.000.71%14,743
Sep 2, 20252,120.002,140.002,115.002,120.002,120.00-39,570
Sep 1, 20252,135.002,140.002,100.002,120.002,120.00-0.93%40,897
Aug 29, 20252,140.002,160.002,125.002,140.002,140.00-34,813
Aug 28, 20252,155.002,160.002,130.002,140.002,140.00-26,723
Aug 27, 20252,180.002,180.002,090.002,140.002,140.00-0.93%82,717
Aug 26, 20252,175.002,185.002,150.002,160.002,160.00-0.46%33,688
Aug 25, 20252,180.002,190.002,165.002,170.002,170.000.70%28,945
Aug 22, 20252,200.002,200.002,155.002,155.002,155.00-0.69%42,277
Aug 21, 20252,180.002,200.002,170.002,170.002,170.00-60,639
Aug 20, 20252,215.002,215.002,145.002,170.002,170.00-2.03%73,691
Aug 19, 20252,240.002,255.002,195.002,215.002,215.00-1.12%53,431
Aug 18, 20252,225.002,280.002,225.002,240.002,240.000.90%144,422
Aug 14, 20252,215.002,235.002,190.002,220.002,220.000.23%77,735
Aug 13, 20252,160.002,375.002,150.002,215.002,215.002.55%700,496
Aug 12, 20252,175.002,190.002,155.002,160.002,160.00-0.23%37,478
Aug 11, 20252,140.002,185.002,130.002,165.002,165.000.23%56,706
Aug 8, 20252,170.002,185.002,150.002,160.002,160.00-0.46%24,775
Aug 7, 20252,165.002,195.002,155.002,170.002,170.000.23%29,844
Aug 6, 20252,180.002,180.002,145.002,165.002,165.00-33,790
Aug 5, 20252,155.002,190.002,155.002,165.002,165.00-42,093
Aug 4, 20252,115.002,170.002,100.002,165.002,165.002.61%64,165
Aug 1, 20252,180.002,180.002,100.002,110.002,110.00-3.21%135,168
Jul 31, 20252,190.002,200.002,150.002,180.002,180.00-0.46%33,358
Jul 30, 20252,180.002,190.002,160.002,190.002,190.000.46%27,868
Jul 29, 20252,170.002,180.002,140.002,180.002,180.000.46%35,380
Jul 28, 20252,195.002,195.002,150.002,170.002,170.00-1.59%69,131
Jul 25, 20252,195.002,205.002,160.002,205.002,205.000.46%36,825
Jul 24, 20252,205.002,255.002,140.002,195.002,195.00-0.45%138,468
Jul 23, 20252,230.002,245.002,195.002,205.002,205.00-0.90%31,223
Jul 22, 20252,225.002,245.002,195.002,225.002,225.000.23%59,625
Jul 21, 20252,240.002,240.002,190.002,220.002,220.000.68%39,121
Jul 18, 20252,220.002,235.002,190.002,205.002,205.00-0.68%62,809
Jul 17, 20252,235.002,250.002,220.002,220.002,220.00-0.67%47,860
Jul 16, 20252,270.002,290.002,235.002,235.002,235.00-1.54%87,244
Jul 15, 20252,270.002,295.002,260.002,270.002,270.00-88,014
Jul 14, 20252,260.002,300.002,260.002,270.002,270.000.44%62,733
Jul 11, 20252,295.002,315.002,260.002,260.002,260.00-1.53%110,185