HB Investment, Inc. (KOSDAQ:440290)
South Korea · Delayed Price · Currency is KRW 1,758.00
+55.00 (3.23%)
At close: Aug 11, 2026
HB Investment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,726.00 | 1,741.00 | 1,677.00 | 1,689.00 | 1,689.00 | -2.31% | 74,518 |
| Jul 10, 2026 | 1,680.00 | 1,740.00 | 1,678.00 | 1,729.00 | 1,729.00 | 3.53% | 38,886 |
| Jul 9, 2026 | 1,705.00 | 1,720.00 | 1,667.00 | 1,670.00 | 1,670.00 | -1.07% | 75,437 |
| Jul 8, 2026 | 1,715.00 | 1,724.00 | 1,674.00 | 1,688.00 | 1,688.00 | -0.65% | 67,497 |
| Jul 7, 2026 | 1,730.00 | 1,777.00 | 1,684.00 | 1,699.00 | 1,699.00 | -0.06% | 90,527 |
| Jul 6, 2026 | 1,770.00 | 1,789.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.95% | 70,163 |
| Jul 3, 2026 | 1,700.00 | 1,770.00 | 1,691.00 | 1,770.00 | 1,770.00 | 3.75% | 34,000 |
| Jul 2, 2026 | 1,748.00 | 1,775.00 | 1,692.00 | 1,706.00 | 1,706.00 | -2.40% | 37,322 |
| Jul 1, 2026 | 1,700.00 | 1,786.00 | 1,683.00 | 1,748.00 | 1,748.00 | 3.43% | 102,943 |
| Jun 30, 2026 | 1,728.00 | 1,740.00 | 1,662.00 | 1,690.00 | 1,690.00 | -2.20% | 95,121 |
| Jun 29, 2026 | 1,581.00 | 1,739.00 | 1,581.00 | 1,728.00 | 1,728.00 | 3.91% | 49,822 |
| Jun 26, 2026 | 1,720.00 | 1,720.00 | 1,658.00 | 1,663.00 | 1,663.00 | -3.31% | 74,783 |
| Jun 25, 2026 | 1,704.00 | 1,720.00 | 1,691.00 | 1,720.00 | 1,720.00 | 1.06% | 27,651 |
| Jun 24, 2026 | 1,694.00 | 1,729.00 | 1,687.00 | 1,702.00 | 1,702.00 | 0.47% | 82,544 |
| Jun 23, 2026 | 1,794.00 | 1,794.00 | 1,628.00 | 1,694.00 | 1,694.00 | -5.57% | 109,119 |
| Jun 22, 2026 | 1,828.00 | 1,831.00 | 1,791.00 | 1,794.00 | 1,794.00 | -2.02% | 24,830 |
| Jun 19, 2026 | 1,865.00 | 1,950.00 | 1,810.00 | 1,831.00 | 1,831.00 | -2.09% | 71,340 |
| Jun 18, 2026 | 1,927.00 | 1,935.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.16% | 74,620 |
| Jun 17, 2026 | 1,860.00 | 1,920.00 | 1,823.00 | 1,892.00 | 1,892.00 | 3.16% | 94,314 |
| Jun 16, 2026 | 1,838.00 | 1,860.00 | 1,821.00 | 1,834.00 | 1,834.00 | -0.16% | 58,976 |
| Jun 15, 2026 | 1,831.00 | 1,862.00 | 1,829.00 | 1,837.00 | 1,837.00 | - | 60,963 |
| Jun 12, 2026 | 1,819.00 | 1,858.00 | 1,795.00 | 1,837.00 | 1,837.00 | 2.34% | 139,767 |
| Jun 11, 2026 | 1,785.00 | 1,796.00 | 1,720.00 | 1,795.00 | 1,795.00 | 0.34% | 28,649 |
| Jun 10, 2026 | 1,770.00 | 1,800.00 | 1,742.00 | 1,789.00 | 1,789.00 | 1.07% | 50,746 |
| Jun 9, 2026 | 1,757.00 | 1,816.00 | 1,757.00 | 1,770.00 | 1,770.00 | -0.11% | 77,518 |
| Jun 8, 2026 | 1,709.00 | 1,780.00 | 1,704.00 | 1,772.00 | 1,772.00 | -1.12% | 42,183 |
| Jun 5, 2026 | 1,800.00 | 1,807.00 | 1,751.00 | 1,792.00 | 1,792.00 | -0.44% | 60,408 |
| Jun 4, 2026 | 1,860.00 | 1,860.00 | 1,753.00 | 1,800.00 | 1,800.00 | -3.23% | 154,458 |
| Jun 2, 2026 | 1,751.00 | 1,860.00 | 1,705.00 | 1,860.00 | 1,860.00 | 5.56% | 168,860 |
| Jun 1, 2026 | 1,853.00 | 1,901.00 | 1,762.00 | 1,762.00 | 1,762.00 | -4.81% | 129,376 |