Skip to main content
logo
HB Investment, Inc. (KOSDAQ:440290)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,205.00
+20.00 (0.92%)
At close: Oct 28, 2025

HB Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 19, 20252,205.002,230.002,195.002,210.002,210.000.23%76,048
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