HB Investment, Inc. (KOSDAQ:440290)
South Korea · Delayed Price · Currency is KRW 1,716.00
-14.00 (-0.81%)
At close: Sep 23, 2026
HB Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,730.00 | 1,740.00 | 1,691.00 | 1,716.00 | 1,716.00 | -0.81% | 94,950 |
| Sep 22, 2026 | 1,741.00 | 1,754.00 | 1,710.00 | 1,730.00 | 1,730.00 | 0.29% | 50,656 |
| Sep 21, 2026 | 1,740.00 | 1,744.00 | 1,724.00 | 1,725.00 | 1,725.00 | -1.60% | 23,018 |
| Sep 18, 2026 | 1,749.00 | 1,754.00 | 1,726.00 | 1,753.00 | 1,753.00 | 0.57% | 18,807 |
| Sep 17, 2026 | 1,749.00 | 1,749.00 | 1,720.00 | 1,743.00 | 1,743.00 | 0.29% | 17,798 |
| Sep 16, 2026 | 1,745.00 | 1,764.00 | 1,710.00 | 1,738.00 | 1,738.00 | -1.08% | 46,498 |
| Sep 15, 2026 | 1,746.00 | 1,765.00 | 1,746.00 | 1,757.00 | 1,757.00 | 0.17% | 27,742 |
| Sep 14, 2026 | 1,756.00 | 1,772.00 | 1,746.00 | 1,754.00 | 1,754.00 | -0.62% | 43,842 |
| Sep 11, 2026 | 1,743.00 | 1,765.00 | 1,742.00 | 1,765.00 | 1,765.00 | 1.20% | 62,472 |
| Sep 10, 2026 | 1,744.00 | 1,758.00 | 1,733.00 | 1,744.00 | 1,744.00 | - | 9,343 |
| Sep 9, 2026 | 1,755.00 | 1,758.00 | 1,737.00 | 1,744.00 | 1,744.00 | -0.63% | 13,801 |
| Sep 8, 2026 | 1,768.00 | 1,768.00 | 1,732.00 | 1,755.00 | 1,755.00 | -0.17% | 19,573 |
| Sep 7, 2026 | 1,755.00 | 1,760.00 | 1,740.00 | 1,758.00 | 1,758.00 | 0.57% | 21,517 |
| Sep 4, 2026 | 1,749.00 | 1,755.00 | 1,740.00 | 1,748.00 | 1,748.00 | -0.06% | 18,513 |
| Sep 3, 2026 | 1,750.00 | 1,754.00 | 1,700.00 | 1,749.00 | 1,749.00 | -0.06% | 37,244 |
| Sep 2, 2026 | 1,700.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | - | 29,044 |
| Sep 1, 2026 | 1,740.00 | 1,753.00 | 1,731.00 | 1,750.00 | 1,750.00 | 0.46% | 28,071 |
| Aug 31, 2026 | 1,735.00 | 1,757.00 | 1,705.00 | 1,742.00 | 1,742.00 | -0.46% | 50,927 |
| Aug 28, 2026 | 1,721.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,750.00 | 2.04% | 49,094 |
| Aug 27, 2026 | 1,720.00 | 1,724.00 | 1,709.00 | 1,715.00 | 1,715.00 | -0.29% | 11,944 |
| Aug 26, 2026 | 1,672.00 | 1,720.00 | 1,672.00 | 1,720.00 | 1,720.00 | 0.64% | 59,272 |
| Aug 25, 2026 | 1,687.00 | 1,709.00 | 1,665.00 | 1,709.00 | 1,709.00 | 1.30% | 39,511 |
| Aug 24, 2026 | 1,689.00 | 1,689.00 | 1,668.00 | 1,687.00 | 1,687.00 | -0.18% | 32,016 |
| Aug 21, 2026 | 1,728.00 | 1,728.00 | 1,652.00 | 1,690.00 | 1,690.00 | -2.42% | 86,677 |
| Aug 20, 2026 | 1,770.00 | 1,770.00 | 1,722.00 | 1,732.00 | 1,732.00 | -1.70% | 66,234 |
| Aug 19, 2026 | 1,777.00 | 1,777.00 | 1,721.00 | 1,762.00 | 1,762.00 | -0.84% | 49,150 |
| Aug 18, 2026 | 1,776.00 | 1,780.00 | 1,750.00 | 1,777.00 | 1,777.00 | - | 43,326 |
| Aug 14, 2026 | 1,770.00 | 1,777.00 | 1,754.00 | 1,777.00 | 1,777.00 | 0.28% | 58,103 |
| Aug 13, 2026 | 1,788.00 | 1,795.00 | 1,755.00 | 1,772.00 | 1,772.00 | -0.95% | 64,891 |
| Aug 12, 2026 | 1,750.00 | 1,789.00 | 1,750.00 | 1,789.00 | 1,789.00 | 1.76% | 50,596 |
| Aug 11, 2026 | 1,705.00 | 1,765.00 | 1,700.00 | 1,758.00 | 1,758.00 | 3.23% | 63,899 |
| Aug 10, 2026 | 1,650.00 | 1,706.00 | 1,650.00 | 1,703.00 | 1,703.00 | 1.25% | 61,651 |
| Aug 7, 2026 | 1,683.00 | 1,695.00 | 1,676.00 | 1,682.00 | 1,682.00 | 0.30% | 41,540 |
| Aug 6, 2026 | 1,695.00 | 1,696.00 | 1,664.00 | 1,677.00 | 1,677.00 | -0.42% | 18,523 |
| Aug 5, 2026 | 1,655.00 | 1,684.00 | 1,655.00 | 1,684.00 | 1,684.00 | 2.25% | 19,331 |
| Aug 4, 2026 | 1,601.00 | 1,647.00 | 1,601.00 | 1,647.00 | 1,647.00 | 2.55% | 44,889 |
| Aug 3, 2026 | 1,606.00 | 1,646.00 | 1,604.00 | 1,606.00 | 1,606.00 | -0.99% | 79,847 |
| Jul 31, 2026 | 1,642.00 | 1,643.00 | 1,588.00 | 1,622.00 | 1,622.00 | 1.63% | 154,660 |
| Jul 30, 2026 | 1,590.00 | 1,630.00 | 1,587.00 | 1,596.00 | 1,596.00 | 0.31% | 128,927 |
| Jul 29, 2026 | 1,732.00 | 1,732.00 | 1,581.00 | 1,591.00 | 1,591.00 | -5.47% | 148,624 |
| Jul 28, 2026 | 1,700.00 | 1,710.00 | 1,661.00 | 1,683.00 | 1,683.00 | -0.06% | 45,242 |
| Jul 27, 2026 | 1,655.00 | 1,747.00 | 1,655.00 | 1,684.00 | 1,684.00 | 1.75% | 70,942 |
| Jul 24, 2026 | 1,675.00 | 1,690.00 | 1,640.00 | 1,655.00 | 1,655.00 | -0.90% | 48,437 |
| Jul 23, 2026 | 1,699.00 | 1,719.00 | 1,645.00 | 1,670.00 | 1,670.00 | -0.65% | 92,923 |
| Jul 22, 2026 | 1,701.00 | 1,710.00 | 1,671.00 | 1,681.00 | 1,681.00 | -1.18% | 32,724 |
| Jul 21, 2026 | 1,670.00 | 1,712.00 | 1,636.00 | 1,701.00 | 1,701.00 | 2.22% | 22,068 |
| Jul 20, 2026 | 1,698.00 | 1,698.00 | 1,639.00 | 1,664.00 | 1,664.00 | -2.18% | 35,210 |
| Jul 16, 2026 | 1,707.00 | 1,715.00 | 1,680.00 | 1,701.00 | 1,701.00 | -0.35% | 56,613 |
| Jul 15, 2026 | 1,700.00 | 1,726.00 | 1,670.00 | 1,707.00 | 1,707.00 | 1.79% | 70,029 |
| Jul 14, 2026 | 1,670.00 | 1,739.00 | 1,670.00 | 1,677.00 | 1,677.00 | -0.71% | 41,655 |