Skip to main content
logo
HB Investment, Inc. (KOSDAQ:440290)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,800.00
-60.00 (-3.23%)
At close: Jun 4, 2026

HB Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20261,800.001,807.001,751.001,792.001,792.00-0.44%60,408
Jun 4, 20261,860.001,860.001,753.001,800.001,800.00-3.23%154,458
Jun 2, 20261,751.001,860.001,705.001,860.001,860.005.56%168,860
Jun 1, 20261,853.001,901.001,762.001,762.001,762.00-4.81%129,376
May 29, 20261,899.001,899.001,830.001,851.001,851.00-2.53%110,043
May 28, 20261,960.001,960.001,862.001,899.001,899.00-1.61%148,099
May 27, 20261,988.001,991.001,922.001,930.001,930.00-2.87%141,858
May 26, 20262,040.002,040.001,986.001,987.001,987.00-1.88%75,778
May 22, 20261,991.002,040.001,981.002,025.002,025.003.16%62,265
May 21, 20261,943.001,998.001,943.001,963.001,963.000.72%90,754
May 20, 20261,981.002,040.001,932.001,949.001,949.00-1.86%106,106
May 19, 20262,015.002,035.001,972.001,986.001,986.00-1.19%99,110
May 18, 20262,015.002,040.001,992.002,010.002,010.00-42,990
May 15, 20262,060.002,075.002,005.002,010.002,010.00-2.43%173,322
May 14, 20262,060.002,080.002,020.002,060.002,060.00-124,252
May 13, 20262,060.002,097.002,040.002,060.002,060.001.23%73,818
May 12, 20262,080.002,225.002,030.002,035.002,035.00-2.16%286,546
May 11, 20262,190.002,195.002,010.002,080.002,080.00-3.03%356,414
May 8, 20262,170.002,250.002,135.002,145.002,145.000.23%68,835
May 7, 20262,140.002,150.002,135.002,140.002,140.00-49,215
May 6, 20262,190.002,195.002,140.002,140.002,140.00-2.06%87,516
May 4, 20262,250.002,250.002,170.002,185.002,185.00-2.46%104,140
Apr 30, 20262,280.002,280.002,200.002,240.002,240.00-0.88%79,148
Apr 29, 20262,200.002,285.002,185.002,260.002,260.002.96%367,690
Apr 28, 20262,180.002,220.002,160.002,195.002,195.000.69%106,373
Apr 27, 20262,165.002,215.002,150.002,180.002,180.000.69%210,643
Apr 24, 20262,130.002,175.002,120.002,165.002,165.001.64%109,163
Apr 23, 20262,120.002,160.002,105.002,130.002,130.000.47%92,391
Apr 22, 20262,135.002,135.002,100.002,120.002,120.00-0.24%51,206
Apr 21, 20262,130.002,135.002,110.002,125.002,125.000.24%47,678
Apr 20, 20262,150.002,150.002,120.002,120.002,120.00-1.40%54,248
Apr 17, 20262,170.002,170.002,120.002,150.002,150.00-78,252
Apr 16, 20262,115.002,195.002,115.002,150.002,150.002.63%156,257
Apr 15, 20262,115.002,135.002,080.002,095.002,095.00-47,940
Apr 14, 20262,055.002,140.002,055.002,095.002,095.001.95%147,043
Apr 13, 20262,055.002,070.002,032.002,055.002,055.00-0.24%28,582
Apr 10, 20262,050.002,070.002,035.002,060.002,060.000.73%61,085
Apr 9, 20262,040.002,055.002,030.002,045.002,045.000.25%21,670
Apr 8, 20262,030.002,070.002,005.002,040.002,040.001.24%48,304
Apr 7, 20262,030.002,050.001,996.002,015.002,015.00-0.74%47,264
Apr 6, 20262,025.002,060.002,020.002,030.002,030.00-0.49%14,324
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%43,912
Apr 1, 20262,070.002,085.002,045.002,075.002,075.001.72%49,071
Mar 31, 20262,095.002,115.002,030.002,040.002,040.00-2.86%68,641
Mar 30, 20262,090.002,105.002,010.002,100.002,100.000.24%76,677
Mar 27, 20262,025.002,130.002,025.002,095.002,095.003.20%68,017
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%27,351
Mar 24, 20262,095.002,095.002,015.002,055.002,055.001.73%36,124