Skip to main content
logo
HB Investment, Inc. (KOSDAQ:440290)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,240.00
+20.00 (0.90%)
At close: Aug 18, 2025, 3:30 PM KST

HB Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,200.002,200.002,155.002,155.00--0.69%42,277
Aug 21, 20252,180.002,200.002,170.002,170.00--60,639
Aug 20, 20252,215.002,215.002,145.002,170.00--2.03%73,691
Aug 19, 20252,240.002,255.002,195.002,215.00--1.12%53,431
Aug 18, 20252,225.002,280.002,225.002,240.00-0.90%144,422
Aug 14, 20252,215.002,235.002,190.002,220.00-0.23%77,735
Aug 13, 20252,160.002,375.002,150.002,215.00-2.55%700,496
Aug 12, 20252,175.002,190.002,155.002,160.00--0.23%37,478
Aug 11, 20252,140.002,185.002,130.002,165.00-0.23%56,706
Aug 8, 20252,170.002,185.002,150.002,160.00--0.46%24,775
Aug 7, 20252,165.002,195.002,155.002,170.00-0.23%29,844
Aug 6, 20252,180.002,180.002,145.002,165.00--33,790
Aug 5, 20252,155.002,190.002,155.002,165.00--42,093
Aug 4, 20252,115.002,170.002,100.002,165.00-2.61%64,165
Aug 1, 20252,180.002,180.002,100.002,110.00--3.21%135,168
Jul 31, 20252,190.002,200.002,150.002,180.00--0.46%33,358
Jul 30, 20252,180.002,190.002,160.002,190.00-0.46%27,868
Jul 29, 20252,170.002,180.002,140.002,180.00-0.46%35,380
Jul 28, 20252,195.002,195.002,150.002,170.00--1.59%69,131
Jul 25, 20252,195.002,205.002,160.002,205.00-0.46%36,825
Jul 24, 20252,205.002,255.002,140.002,195.00--0.45%138,468
Jul 23, 20252,230.002,245.002,195.002,205.00--0.90%31,223
Jul 22, 20252,225.002,245.002,195.002,225.00-0.23%59,625
Jul 21, 20252,240.002,240.002,190.002,220.00-0.68%39,121
Jul 18, 20252,220.002,235.002,190.002,205.00--0.68%62,809
Jul 17, 20252,235.002,250.002,220.002,220.00--0.67%47,860
Jul 16, 20252,270.002,290.002,235.002,235.00--1.54%87,244
Jul 15, 20252,270.002,295.002,260.002,270.00--88,014
Jul 14, 20252,260.002,300.002,260.002,270.00-0.44%62,733
Jul 11, 20252,295.002,315.002,260.002,260.00--1.53%110,185
Jul 10, 20252,280.002,330.002,230.002,295.00-2.46%232,183
Jul 9, 20252,205.002,275.002,185.002,240.00-1.59%139,220
Jul 8, 20252,155.002,240.002,140.002,205.00-2.80%156,893
Jul 7, 20252,135.002,180.002,120.002,145.00-0.47%45,968
Jul 4, 20252,165.002,195.002,130.002,135.00--1.39%99,777
Jul 3, 20252,160.002,220.002,155.002,165.00--127,341
Jul 2, 20252,185.002,205.002,145.002,165.00--1.59%86,611
Jul 1, 20252,170.002,205.002,125.002,200.00-3.53%152,181
Jun 30, 20252,135.002,165.002,090.002,125.00--0.47%103,243
Jun 27, 20252,180.002,195.002,100.002,135.00--1.84%142,938
Jun 26, 20252,230.002,230.002,150.002,175.00--1.14%137,507
Jun 25, 20252,290.002,290.002,180.002,200.00--2.87%193,876
Jun 24, 20252,195.002,295.002,195.002,265.00-3.66%379,200
Jun 23, 20252,180.002,275.002,160.002,185.00--1.58%241,870
Jun 20, 20252,210.002,250.002,185.002,220.00-0.91%193,526
Jun 19, 20252,190.002,210.002,165.002,200.00-0.46%136,507
Jun 18, 20252,105.002,205.002,105.002,190.00-4.78%348,365
Jun 17, 20252,140.002,150.002,085.002,090.00--1.42%115,081
Jun 16, 20252,085.002,135.002,050.002,120.00-1.19%98,762
Jun 13, 20252,170.002,170.002,075.002,095.00--2.10%208,089