HB Investment, Inc. 440290
KRX · South Korea · Finance
KRW 1,725.00+8.00 (+0.47%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,724.00 | +0.41% | KRW 1,731.00 | KRW 1,732.00 | KRW 1,713.00 | 3.40K |
| 2026-10-01 | KRW 1,717.00 | -0.35% | KRW 1,741.00 | KRW 1,741.00 | KRW 1,705.00 | 24.75K |
| 2026-09-30 | KRW 1,723.00 | -1.09% | KRW 1,713.00 | KRW 1,737.00 | KRW 1,713.00 | 5.26K |
| 2026-09-29 | KRW 1,742.00 | +1.40% | KRW 1,735.00 | KRW 1,744.00 | KRW 1,710.00 | 3.83K |
| 2026-09-28 | KRW 1,718.00 | +0.12% | KRW 1,723.00 | KRW 1,723.00 | KRW 1,707.00 | 3.44K |
| 2026-09-23 | KRW 1,716.00 | -0.81% | KRW 1,730.00 | KRW 1,740.00 | KRW 1,691.00 | 95.05K |
| 2026-09-22 | KRW 1,730.00 | +0.29% | KRW 1,741.00 | KRW 1,754.00 | KRW 1,710.00 | 50.66K |
| 2026-09-21 | KRW 1,725.00 | -1.60% | KRW 1,740.00 | KRW 1,744.00 | KRW 1,724.00 | 23.22K |
| 2026-09-18 | KRW 1,753.00 | +0.57% | KRW 1,749.00 | KRW 1,754.00 | KRW 1,726.00 | 18.82K |
| 2026-09-17 | KRW 1,743.00 | +0.29% | KRW 1,749.00 | KRW 1,749.00 | KRW 1,720.00 | 17.80K |
| 2026-09-16 | KRW 1,738.00 | -1.08% | KRW 1,745.00 | KRW 1,764.00 | KRW 1,710.00 | 46.50K |
| 2026-09-15 | KRW 1,757.00 | +0.17% | KRW 1,746.00 | KRW 1,765.00 | KRW 1,746.00 | 29.49K |
| 2026-09-14 | KRW 1,754.00 | -0.62% | KRW 1,756.00 | KRW 1,772.00 | KRW 1,746.00 | 43.90K |
| 2026-09-11 | KRW 1,765.00 | +1.20% | KRW 1,743.00 | KRW 1,765.00 | KRW 1,742.00 | 62.47K |
| 2026-09-10 | KRW 1,744.00 | 0.00% | KRW 1,744.00 | KRW 1,758.00 | KRW 1,733.00 | 9.34K |
| 2026-09-09 | KRW 1,744.00 | -0.63% | KRW 1,755.00 | KRW 1,758.00 | KRW 1,737.00 | 13.80K |
| 2026-09-08 | KRW 1,755.00 | -0.17% | KRW 1,768.00 | KRW 1,768.00 | KRW 1,732.00 | 19.57K |
| 2026-09-07 | KRW 1,758.00 | +0.57% | KRW 1,755.00 | KRW 1,760.00 | KRW 1,740.00 | 21.52K |
| 2026-09-04 | KRW 1,748.00 | -0.06% | KRW 1,749.00 | KRW 1,755.00 | KRW 1,740.00 | 18.51K |
| 2026-09-03 | KRW 1,749.00 | -0.06% | KRW 1,750.00 | KRW 1,754.00 | KRW 1,700.00 | 37.24K |
| 2026-09-02 | KRW 1,750.00 | 0.00% | KRW 1,700.00 | KRW 1,750.00 | KRW 1,700.00 | 29.04K |
| 2026-09-01 | KRW 1,750.00 | +0.46% | KRW 1,740.00 | KRW 1,753.00 | KRW 1,731.00 | 28.07K |
| 2026-08-31 | KRW 1,742.00 | -0.46% | KRW 1,735.00 | KRW 1,757.00 | KRW 1,705.00 | 50.93K |
| 2026-08-28 | KRW 1,750.00 | +2.04% | KRW 1,721.00 | KRW 1,750.00 | KRW 1,710.00 | 49.09K |
| 2026-08-27 | KRW 1,715.00 | -0.29% | KRW 1,720.00 | KRW 1,724.00 | KRW 1,709.00 | 11.94K |
| 2026-08-26 | KRW 1,720.00 | +0.64% | KRW 1,672.00 | KRW 1,720.00 | KRW 1,672.00 | 59.27K |
| 2026-08-25 | KRW 1,709.00 | +1.30% | KRW 1,687.00 | KRW 1,709.00 | KRW 1,665.00 | 39.51K |
| 2026-08-24 | KRW 1,687.00 | -0.18% | KRW 1,689.00 | KRW 1,689.00 | KRW 1,668.00 | 32.02K |
| 2026-08-21 | KRW 1,690.00 | -2.42% | KRW 1,728.00 | KRW 1,728.00 | KRW 1,652.00 | 86.68K |
| 2026-08-20 | KRW 1,732.00 | -1.70% | KRW 1,770.00 | KRW 1,770.00 | KRW 1,722.00 | 66.23K |
| 2026-08-19 | KRW 1,762.00 | -0.84% | KRW 1,777.00 | KRW 1,777.00 | KRW 1,721.00 | 49.15K |
| 2026-08-18 | KRW 1,777.00 | 0.00% | KRW 1,776.00 | KRW 1,780.00 | KRW 1,750.00 | 43.33K |
| 2026-08-14 | KRW 1,777.00 | +0.28% | KRW 1,770.00 | KRW 1,777.00 | KRW 1,754.00 | 58.10K |
| 2026-08-13 | KRW 1,772.00 | -0.95% | KRW 1,788.00 | KRW 1,795.00 | KRW 1,755.00 | 64.89K |
| 2026-08-12 | KRW 1,789.00 | +1.76% | KRW 1,750.00 | KRW 1,789.00 | KRW 1,750.00 | 50.60K |
| 2026-08-11 | KRW 1,758.00 | +3.23% | KRW 1,705.00 | KRW 1,765.00 | KRW 1,700.00 | 63.90K |
| 2026-08-10 | KRW 1,703.00 | +1.25% | KRW 1,650.00 | KRW 1,706.00 | KRW 1,650.00 | 61.65K |
| 2026-08-07 | KRW 1,682.00 | +0.30% | KRW 1,683.00 | KRW 1,695.00 | KRW 1,676.00 | 41.54K |
| 2026-08-06 | KRW 1,677.00 | -0.42% | KRW 1,695.00 | KRW 1,696.00 | KRW 1,664.00 | 18.52K |
| 2026-08-05 | KRW 1,684.00 | +2.25% | KRW 1,655.00 | KRW 1,684.00 | KRW 1,655.00 | 19.33K |
| 2026-08-04 | KRW 1,647.00 | +2.55% | KRW 1,601.00 | KRW 1,647.00 | KRW 1,601.00 | 44.89K |
| 2026-08-03 | KRW 1,606.00 | -0.99% | KRW 1,606.00 | KRW 1,646.00 | KRW 1,604.00 | 79.85K |
| 2026-07-31 | KRW 1,622.00 | +1.63% | KRW 1,642.00 | KRW 1,643.00 | KRW 1,588.00 | 154.66K |
| 2026-07-30 | KRW 1,596.00 | +0.31% | KRW 1,590.00 | KRW 1,630.00 | KRW 1,587.00 | 128.93K |
| 2026-07-29 | KRW 1,591.00 | -5.47% | KRW 1,732.00 | KRW 1,732.00 | KRW 1,581.00 | 148.62K |
| 2026-07-28 | KRW 1,683.00 | -0.06% | KRW 1,700.00 | KRW 1,710.00 | KRW 1,661.00 | 45.24K |
| 2026-07-27 | KRW 1,684.00 | +1.75% | KRW 1,655.00 | KRW 1,747.00 | KRW 1,655.00 | 70.94K |
| 2026-07-24 | KRW 1,655.00 | -0.90% | KRW 1,675.00 | KRW 1,690.00 | KRW 1,640.00 | 48.47K |
| 2026-07-23 | KRW 1,670.00 | -0.65% | KRW 1,699.00 | KRW 1,719.00 | KRW 1,645.00 | 92.92K |
| 2026-07-22 | KRW 1,681.00 | -1.18% | KRW 1,701.00 | KRW 1,710.00 | KRW 1,671.00 | 32.72K |
| 2026-07-21 | KRW 1,701.00 | +2.22% | KRW 1,670.00 | KRW 1,712.00 | KRW 1,636.00 | 22.08K |
| 2026-07-20 | KRW 1,664.00 | -2.18% | KRW 1,698.00 | KRW 1,698.00 | KRW 1,639.00 | 35.22K |
| 2026-07-16 | KRW 1,701.00 | -0.35% | KRW 1,707.00 | KRW 1,715.00 | KRW 1,680.00 | 56.61K |
| 2026-07-15 | KRW 1,707.00 | +1.79% | KRW 1,700.00 | KRW 1,726.00 | KRW 1,670.00 | 70.08K |
| 2026-07-14 | KRW 1,677.00 | -0.71% | KRW 1,670.00 | KRW 1,739.00 | KRW 1,670.00 | 41.66K |
| 2026-07-13 | KRW 1,689.00 | -2.31% | KRW 1,726.00 | KRW 1,741.00 | KRW 1,677.00 | 74.57K |
| 2026-07-10 | KRW 1,729.00 | +3.53% | KRW 1,680.00 | KRW 1,740.00 | KRW 1,678.00 | 38.89K |
| 2026-07-09 | KRW 1,670.00 | -1.07% | KRW 1,705.00 | KRW 1,720.00 | KRW 1,667.00 | 75.44K |
| 2026-07-08 | KRW 1,688.00 | -0.65% | KRW 1,715.00 | KRW 1,724.00 | KRW 1,674.00 | 67.50K |
| 2026-07-07 | KRW 1,699.00 | -0.06% | KRW 1,730.00 | KRW 1,777.00 | KRW 1,684.00 | 90.53K |
| 2026-07-06 | KRW 1,700.00 | -3.95% | KRW 1,770.00 | KRW 1,789.00 | KRW 1,700.00 | 70.16K |
| 2026-07-03 | KRW 1,770.00 | +3.75% | KRW 1,700.00 | KRW 1,770.00 | KRW 1,691.00 | 34.00K |
| 2026-07-02 | KRW 1,706.00 | -2.40% | KRW 1,748.00 | KRW 1,775.00 | KRW 1,692.00 | 37.33K |
| 2026-07-01 | KRW 1,748.00 | +3.43% | KRW 1,700.00 | KRW 1,786.00 | KRW 1,683.00 | 102.94K |
| 2026-06-30 | KRW 1,690.00 | -2.20% | KRW 1,728.00 | KRW 1,740.00 | KRW 1,662.00 | 95.12K |
| 2026-06-29 | KRW 1,728.00 | +3.91% | KRW 1,581.00 | KRW 1,739.00 | KRW 1,581.00 | 49.83K |
| 2026-06-26 | KRW 1,663.00 | -3.31% | KRW 1,720.00 | KRW 1,720.00 | KRW 1,658.00 | 74.80K |
| 2026-06-25 | KRW 1,720.00 | +1.06% | KRW 1,704.00 | KRW 1,720.00 | KRW 1,691.00 | 27.70K |
| 2026-06-24 | KRW 1,702.00 | +0.47% | KRW 1,694.00 | KRW 1,729.00 | KRW 1,687.00 | 82.54K |
| 2026-06-23 | KRW 1,694.00 | -5.57% | KRW 1,794.00 | KRW 1,794.00 | KRW 1,628.00 | 109.12K |
| 2026-06-22 | KRW 1,794.00 | -2.02% | KRW 1,828.00 | KRW 1,831.00 | KRW 1,791.00 | 24.83K |
| 2026-06-19 | KRW 1,831.00 | -2.09% | KRW 1,865.00 | KRW 1,950.00 | KRW 1,810.00 | 71.35K |
| 2026-06-18 | KRW 1,870.00 | -1.16% | KRW 1,927.00 | KRW 1,935.00 | KRW 1,870.00 | 74.62K |
| 2026-06-17 | KRW 1,892.00 | +3.16% | KRW 1,860.00 | KRW 1,920.00 | KRW 1,823.00 | 94.32K |
| 2026-06-16 | KRW 1,834.00 | -0.16% | KRW 1,838.00 | KRW 1,860.00 | KRW 1,821.00 | 58.98K |
| 2026-06-15 | KRW 1,837.00 | 0.00% | KRW 1,831.00 | KRW 1,862.00 | KRW 1,829.00 | 60.96K |
| 2026-06-12 | KRW 1,837.00 | +2.34% | KRW 1,819.00 | KRW 1,858.00 | KRW 1,795.00 | 139.77K |
| 2026-06-11 | KRW 1,795.00 | +0.34% | KRW 1,785.00 | KRW 1,796.00 | KRW 1,720.00 | 29.66K |
| 2026-06-10 | KRW 1,789.00 | +1.07% | KRW 1,770.00 | KRW 1,800.00 | KRW 1,742.00 | 3 |
| 2026-06-09 | KRW 1,770.00 | -0.11% | KRW 1,757.00 | KRW 1,816.00 | KRW 1,757.00 | 77.60K |
| 2026-06-08 | KRW 1,772.00 | -1.12% | KRW 1,709.00 | KRW 1,780.00 | KRW 1,704.00 | 42.21K |
| 2026-06-05 | KRW 1,792.00 | -0.44% | KRW 1,800.00 | KRW 1,807.00 | KRW 1,751.00 | 61.05K |
| 2026-06-04 | KRW 1,800.00 | -3.23% | KRW 1,860.00 | KRW 1,860.00 | KRW 1,753.00 | 154.46K |
| 2026-06-02 | KRW 1,860.00 | +5.56% | KRW 1,751.00 | KRW 1,860.00 | KRW 1,705.00 | 168.96K |
| 2026-06-01 | KRW 1,762.00 | -4.81% | KRW 1,853.00 | KRW 1,901.00 | KRW 1,762.00 | 129.40K |
| 2026-05-29 | KRW 1,851.00 | -2.53% | KRW 1,899.00 | KRW 1,899.00 | KRW 1,830.00 | 110.13K |
| 2026-05-28 | KRW 1,899.00 | -1.61% | KRW 1,960.00 | KRW 1,960.00 | KRW 1,862.00 | 148.34K |
| 2026-05-27 | KRW 1,930.00 | -2.87% | KRW 1,988.00 | KRW 1,991.00 | KRW 1,922.00 | 141.93K |
| 2026-05-26 | KRW 1,987.00 | -1.88% | KRW 2,040.00 | KRW 2,040.00 | KRW 1,986.00 | 75.78K |
| 2026-05-22 | KRW 2,025.00 | +3.16% | KRW 1,991.00 | KRW 2,040.00 | KRW 1,981.00 | 63.03K |