Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KOSDAQ - Delayed Quote KRW

HB Investment (440290.KQ)

Compare
1,730.00
-1.00
(-0.06%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20251,739.001,740.001,720.001,730.001,730.0011,895
Mar 11, 20251,746.001,759.001,714.001,731.001,731.0043,065
Mar 10, 20251,769.001,788.001,760.001,772.001,772.0043,427
Mar 7, 20251,793.001,802.001,786.001,787.001,787.0016,945
Mar 6, 20251,790.001,797.001,784.001,795.001,795.0049,999
Mar 5, 20251,790.001,800.001,761.001,790.001,790.0038,646
Mar 4, 20251,823.001,824.001,769.001,772.001,772.0063,060
Feb 28, 20251,808.001,819.001,790.001,809.001,809.0050,471
Feb 27, 20251,845.001,861.001,823.001,823.001,823.0044,703
Feb 26, 20251,845.001,861.001,820.001,850.001,850.0055,371
Feb 25, 20251,851.001,861.001,830.001,840.001,840.0080,062
Feb 24, 20251,818.001,889.001,801.001,855.001,855.00115,468
Feb 21, 20251,785.001,876.001,785.001,845.001,845.00177,260
Feb 20, 20251,790.001,807.001,775.001,803.001,803.0049,908
Feb 19, 20251,803.001,807.001,760.001,790.001,790.0091,774
Feb 18, 20251,714.001,840.001,706.001,803.001,803.00375,174
Feb 17, 20251,697.001,716.001,690.001,714.001,714.0055,707
Feb 14, 20251,700.001,710.001,681.001,697.001,697.0049,490
Feb 13, 20251,744.001,745.001,681.001,698.001,698.00242,668
Feb 12, 20251,642.002,000.001,642.001,742.001,742.002,017,783
Feb 11, 20251,634.001,644.001,625.001,640.001,640.0042,734
Feb 10, 20251,593.001,630.001,571.001,630.001,630.00135,398
Feb 7, 20251,560.001,567.001,553.001,557.001,557.0014,909
Feb 6, 20251,561.001,563.001,555.001,560.001,560.0023,318
Feb 5, 20251,552.001,567.001,552.001,561.001,561.0035,759
Feb 4, 20251,579.001,599.001,557.001,562.001,562.0030,380
Feb 3, 20251,564.001,570.001,546.001,559.001,559.0098,309
Jan 31, 20251,566.001,578.001,549.001,570.001,570.0015,495
Jan 24, 20251,560.001,567.001,544.001,567.001,567.0014,330
Jan 23, 20251,570.001,570.001,549.001,553.001,553.0041,291
Jan 22, 20251,569.001,569.001,559.001,568.001,568.0026,111
Jan 21, 20251,570.001,585.001,554.001,566.001,566.0018,870
Jan 20, 20251,590.001,597.001,550.001,570.001,570.0043,304
Jan 17, 20251,596.001,599.001,550.001,590.001,590.0057,308
Jan 16, 20251,591.001,602.001,589.001,596.001,596.0016,852
Jan 15, 20251,603.001,604.001,588.001,592.001,592.0015,160
Jan 14, 20251,605.001,605.001,585.001,603.001,603.0045,163
Jan 13, 20251,625.001,625.001,597.001,597.001,597.0030,600
Jan 10, 20251,627.001,635.001,619.001,625.001,625.0024,598
Jan 9, 20251,627.001,637.001,602.001,627.001,627.0038,633
Jan 8, 20251,620.001,629.001,606.001,619.001,619.0019,200
Jan 7, 20251,619.001,650.001,606.001,619.001,619.0051,626
Jan 6, 20251,593.001,610.001,579.001,607.001,607.0070,944
Jan 3, 20251,576.001,599.001,573.001,583.001,583.0020,791
Jan 2, 20251,580.001,588.001,554.001,576.001,576.0046,649
Dec 30, 20241,598.001,610.001,580.001,580.001,580.0029,807
Dec 27, 20241,630.001,644.001,555.001,599.001,599.0042,599
Dec 26, 20241,670.001,670.001,640.001,644.001,644.0072,582
Dec 24, 20241,651.001,660.001,638.001,660.001,660.0037,447
Dec 23, 20241,642.001,651.001,633.001,651.001,651.0049,367
Dec 20, 20241,648.001,660.001,623.001,642.001,642.0028,896
Dec 19, 20241,640.001,650.001,615.001,648.001,648.0046,629
Dec 18, 20241,634.001,654.001,634.001,645.001,645.0019,299
Dec 17, 20241,645.001,651.001,630.001,650.001,650.0041,231
Dec 16, 20241,650.001,652.001,629.001,643.001,643.0067,734
Dec 13, 20241,622.001,645.001,622.001,641.001,641.0041,652
Dec 12, 20241,675.001,675.001,620.001,641.001,641.0039,406
Dec 11, 20241,607.001,641.001,605.001,639.001,639.0071,291
Dec 10, 20241,501.001,605.001,501.001,605.001,605.0064,379
Dec 9, 20241,542.001,577.001,502.001,538.001,538.0079,421
Dec 6, 20241,584.001,588.001,537.001,580.001,580.0049,419
Dec 5, 20241,570.001,583.001,560.001,580.001,580.0018,300
Dec 4, 20241,596.001,614.001,564.001,575.001,575.00119,510
Dec 3, 20241,670.001,670.001,599.001,630.001,630.00285,620
Dec 2, 20241,663.001,715.001,638.001,670.001,670.0017,628
Nov 29, 20241,700.001,721.001,610.001,672.001,672.0015,648
Nov 28, 20241,696.001,724.001,690.001,715.001,715.0020,282
Nov 27, 20241,739.001,744.001,694.001,696.001,696.0023,988
Nov 26, 20241,745.001,745.001,702.001,739.001,739.0025,481
Nov 25, 20241,714.001,738.001,708.001,732.001,732.0078,362
Nov 22, 20241,663.001,740.001,663.001,714.001,714.00429,556
Nov 21, 20241,657.001,667.001,640.001,663.001,663.0037,620
Nov 20, 20241,650.001,700.001,649.001,657.001,657.0010,780
Nov 19, 20241,630.001,700.001,613.001,670.001,670.0029,446
Nov 18, 20241,641.001,672.001,601.001,645.001,645.0026,267
Nov 15, 20241,630.001,659.001,605.001,644.001,644.0029,871
Nov 14, 20241,658.001,674.001,647.001,661.001,661.0031,713
Nov 13, 20241,736.001,736.001,640.001,658.001,658.00122,663
Nov 12, 20241,785.001,810.001,710.001,715.001,715.0060,896
Nov 11, 20241,803.001,824.001,788.001,790.001,790.0062,386
Nov 8, 20241,824.001,835.001,803.001,813.001,813.0030,925
Nov 7, 20241,850.001,865.001,815.001,815.001,815.0032,655
Nov 6, 20241,853.001,867.001,828.001,852.001,852.0019,695
Nov 5, 20241,864.001,864.001,844.001,849.001,849.0023,536
Nov 4, 20241,870.001,877.001,849.001,857.001,857.0020,567
Nov 1, 20241,862.001,893.001,854.001,859.001,859.0019,504
Oct 31, 20241,876.001,884.001,845.001,872.001,872.0010,131
Oct 30, 20241,870.001,875.001,851.001,875.001,875.0016,686
Oct 29, 20241,867.001,885.001,845.001,865.001,865.0010,312
Oct 28, 20241,845.001,876.001,844.001,863.001,863.0013,400
Oct 25, 20241,874.001,891.001,831.001,845.001,845.0051,167
Oct 24, 20241,940.001,940.001,878.001,878.001,878.0069,172
Oct 23, 20241,908.002,060.001,898.001,957.001,957.00177,124
Oct 22, 20241,922.001,934.001,790.001,900.001,900.0078,582
Oct 21, 20241,936.001,949.001,921.001,922.001,922.0044,128
Oct 18, 20241,964.001,980.001,930.001,936.001,936.0037,999
Oct 17, 20241,974.001,984.001,961.001,964.001,964.0031,574
Oct 16, 20241,965.001,984.001,955.001,974.001,974.0047,802
Oct 15, 20241,957.001,965.001,948.001,965.001,965.0027,033
Oct 14, 20241,970.001,970.001,952.001,956.001,956.0016,425
Oct 11, 20241,952.001,993.001,950.001,960.001,960.0052,928
Oct 10, 20241,960.001,971.001,949.001,950.001,950.0015,392
Oct 8, 20241,976.001,977.001,950.001,955.001,955.0032,438
Oct 7, 20241,970.001,988.001,963.001,974.001,974.0014,527
Oct 4, 20241,964.002,000.001,964.001,970.001,970.0025,220
Oct 2, 20241,930.001,997.001,926.001,970.001,970.0026,584
Sep 30, 20241,995.002,010.001,993.002,000.002,000.0035,389
Sep 27, 20241,990.002,000.001,980.001,995.001,995.0034,461
Sep 26, 20241,976.002,000.001,976.001,990.001,990.0049,135
Sep 25, 20241,970.001,982.001,962.001,972.001,972.0042,983
Sep 24, 20241,970.001,970.001,957.001,964.001,964.0035,799
Sep 23, 20241,971.001,971.001,950.001,956.001,956.0018,667
Sep 20, 20241,941.001,963.001,941.001,963.001,963.0028,882
Sep 19, 20241,957.001,970.001,932.001,940.001,940.0033,638
Sep 13, 20241,954.001,970.001,951.001,956.001,956.009,862
Sep 12, 20241,927.001,964.001,927.001,954.001,954.0022,018
Sep 11, 20241,970.001,970.001,925.001,934.001,934.0028,811
Sep 10, 20241,992.001,994.001,947.001,960.001,960.0034,580
Sep 9, 20241,956.002,020.001,920.001,991.001,991.0050,434
Sep 6, 20242,000.002,010.001,951.001,959.001,959.0045,265
Sep 5, 20241,996.002,030.001,991.002,000.002,000.0032,634
Sep 4, 20242,035.002,035.001,991.001,996.001,996.0052,959
Sep 3, 20242,070.002,070.002,030.002,045.002,045.0054,697
Sep 2, 20242,055.002,060.002,025.002,035.002,035.0022,031
Aug 30, 20242,020.002,055.002,005.002,055.002,055.0068,275
Aug 29, 20242,065.002,065.002,010.002,020.002,020.0042,818
Aug 28, 20242,085.002,095.002,040.002,065.002,065.0047,588
Aug 27, 20242,110.002,110.002,055.002,065.002,065.0036,945
Aug 26, 20242,140.002,140.002,070.002,110.002,110.0021,676
Aug 23, 20242,125.002,135.002,060.002,110.002,110.0057,212
Aug 22, 20242,145.002,145.002,095.002,125.002,125.0048,985
Aug 21, 20242,150.002,165.002,120.002,145.002,145.0031,442
Aug 20, 20242,135.002,175.002,135.002,170.002,170.0049,465
Aug 19, 20242,150.002,170.002,100.002,145.002,145.0067,469
Aug 16, 20242,180.002,180.002,150.002,155.002,155.0043,682
Aug 14, 20242,160.002,180.002,145.002,175.002,175.0044,121
Aug 13, 20242,180.002,185.002,115.002,145.002,145.0041,893
Aug 12, 20242,100.002,180.002,100.002,180.002,180.0057,438
Aug 9, 20242,070.002,200.002,070.002,120.002,120.0065,445
Aug 8, 20242,045.002,080.002,010.002,070.002,070.0045,219
Aug 7, 20242,055.002,110.002,005.002,095.002,095.0098,920
Aug 6, 20242,020.002,100.001,999.002,055.002,055.0086,155
Aug 5, 20242,120.002,160.001,911.002,015.002,015.00237,718
Aug 2, 20242,265.002,265.002,170.002,180.002,180.00107,268
Aug 1, 20242,235.002,285.002,225.002,270.002,270.00106,214
Jul 31, 20242,230.002,265.002,170.002,255.002,255.00218,830
Jul 30, 20242,255.002,270.002,225.002,250.002,250.0093,226
Jul 29, 20242,275.002,375.002,215.002,250.002,250.00533,734
Jul 26, 20242,175.002,220.002,160.002,195.002,195.0071,857
Jul 25, 20242,220.002,255.002,110.002,195.002,195.00165,801
Jul 24, 20242,285.002,300.002,245.002,270.002,270.0027,370
Jul 23, 20242,305.002,330.002,265.002,285.002,285.0037,585
Jul 22, 20242,385.002,385.002,290.002,305.002,305.00101,999
Jul 19, 20242,415.002,440.002,360.002,385.002,385.0068,986
Jul 18, 20242,440.002,465.002,365.002,440.002,440.0048,584
Jul 17, 20242,440.002,470.002,420.002,440.002,440.0050,607
Jul 16, 20242,495.002,500.002,445.002,460.002,460.0049,779
Jul 15, 20242,470.002,495.002,470.002,495.002,495.0045,539
Jul 12, 20242,505.002,530.002,480.002,485.002,485.0024,274
Jul 11, 20242,580.002,640.002,510.002,515.002,515.0065,507
Jul 10, 20242,530.002,600.002,495.002,580.002,580.00193,601
Jul 9, 20242,470.002,535.002,450.002,525.002,525.00131,514
Jul 8, 20242,460.002,480.002,420.002,470.002,470.0090,255
Jul 5, 20242,445.002,470.002,405.002,445.002,445.0056,096
Jul 4, 20242,420.002,455.002,405.002,445.002,445.0045,446
Jul 3, 20242,450.002,460.002,400.002,420.002,420.0037,211
Jul 2, 20242,475.002,480.002,425.002,450.002,450.0049,766
Jul 1, 20242,415.002,480.002,415.002,475.002,475.0034,400
Jun 28, 20242,425.002,450.002,420.002,435.002,435.0040,072
Jun 27, 20242,440.002,455.002,415.002,450.002,450.0024,614
Jun 26, 20242,485.002,495.002,440.002,440.002,440.0053,347
Jun 25, 20242,415.002,460.002,415.002,450.002,450.0039,712
Jun 24, 20242,445.002,465.002,395.002,430.002,430.0072,672
Jun 21, 20242,470.002,485.002,450.002,465.002,465.0034,276
Jun 20, 20242,485.002,500.002,465.002,470.002,470.0042,786
Jun 19, 20242,525.002,545.002,465.002,485.002,485.0095,416
Jun 18, 20242,585.002,600.002,530.002,530.002,530.00109,817
Jun 17, 20242,595.002,600.002,570.002,585.002,585.0077,981
Jun 14, 20242,610.002,635.002,565.002,600.002,600.00111,952
Jun 13, 20242,620.002,630.002,585.002,610.002,610.0058,221
Jun 12, 20242,640.002,650.002,605.002,615.002,615.0067,098
Jun 11, 20242,615.002,670.002,615.002,635.002,635.0077,137
Jun 10, 20242,620.002,655.002,600.002,635.002,635.0049,759
Jun 7, 20242,640.002,640.002,600.002,615.002,615.0060,875
Jun 5, 20242,640.002,665.002,615.002,630.002,630.0071,808
Jun 4, 20242,700.002,700.002,630.002,665.002,665.0070,562
Jun 3, 20242,645.002,750.002,610.002,690.002,690.00209,043
May 31, 20242,610.002,630.002,590.002,595.002,595.0068,489
May 30, 20242,615.002,630.002,595.002,595.002,595.0042,104
May 29, 20242,690.002,690.002,610.002,615.002,615.0092,831
May 28, 20242,660.002,695.002,640.002,690.002,690.0057,604
May 27, 20242,655.002,680.002,605.002,660.002,660.0088,398
May 24, 20242,660.002,720.002,630.002,675.002,675.0064,590
May 23, 20242,650.002,700.002,610.002,660.002,660.0054,349
May 22, 20242,685.002,730.002,665.002,670.002,670.0056,948
May 21, 20242,730.002,745.002,665.002,680.002,680.00125,141
May 20, 20242,775.002,780.002,725.002,730.002,730.0090,087
May 17, 20242,890.002,890.002,755.002,780.002,780.00186,884
May 16, 20242,810.002,935.002,775.002,885.002,885.00213,461
May 14, 20242,745.002,805.002,745.002,790.002,790.0053,119
May 13, 20242,795.002,870.002,725.002,740.002,740.00162,940
May 10, 20242,915.002,930.002,760.002,825.002,825.00219,864
May 9, 20242,940.003,020.002,905.002,910.002,910.00313,312
May 8, 20242,940.003,145.002,920.002,940.002,940.001,299,342
May 7, 20242,860.002,915.002,835.002,895.002,895.0097,590
May 3, 20242,855.002,890.002,820.002,845.002,845.0069,835
May 2, 20242,875.002,880.002,800.002,855.002,855.0074,751
Apr 30, 20242,990.002,990.002,865.002,880.002,880.00156,885
Apr 29, 20242,925.002,945.002,830.002,925.002,925.00336,242
Apr 26, 20242,745.002,945.002,730.002,895.002,895.00350,580
Apr 25, 20242,750.002,805.002,715.002,720.002,720.00160,796
Apr 24, 20242,810.002,925.002,770.002,805.002,805.00268,399
Apr 23, 20242,620.003,080.002,515.002,825.002,825.003,045,015
Apr 22, 20242,690.002,690.002,530.002,615.002,615.0069,485
Apr 19, 20242,685.002,700.002,600.002,665.002,665.0058,310
Apr 18, 20242,650.002,720.002,600.002,710.002,710.0074,054
Apr 17, 20242,600.002,660.002,570.002,655.002,655.0080,366
Apr 16, 20242,700.002,700.002,575.002,585.002,585.00196,372
Apr 15, 20242,670.002,700.002,645.002,690.002,690.00138,852
Apr 12, 20242,785.002,785.002,720.002,730.002,730.00105,908
Apr 11, 20242,765.002,815.002,765.002,765.002,765.0073,947
Apr 9, 20242,815.002,950.002,770.002,795.002,795.00262,428
Apr 8, 20242,930.002,930.002,795.002,820.002,820.00157,666
Apr 5, 20242,745.003,180.002,745.002,890.002,890.001,412,204
Apr 4, 20242,870.002,885.002,795.002,810.002,810.00136,891
Apr 3, 20242,865.002,890.002,830.002,830.002,830.00155,844
Apr 2, 20242,985.002,985.002,885.002,890.002,890.00157,764
Apr 1, 20242,870.002,970.002,870.002,970.002,970.00181,679
Mar 29, 20242,915.002,915.002,860.002,875.002,875.00107,141
Mar 28, 20242,890.002,955.002,850.002,880.002,880.00188,364
Mar 27, 20242,930.002,960.002,855.002,885.002,885.00261,492
Mar 26, 20242,995.002,995.002,930.002,935.002,935.00260,061
Mar 25, 20243,025.003,050.002,980.002,995.002,995.00143,512
Mar 22, 20243,100.003,110.002,985.003,025.003,025.00453,549
Mar 21, 20243,150.003,150.003,080.003,080.003,080.00222,765
Mar 20, 20243,145.003,170.003,110.003,125.003,125.00112,994
Mar 19, 20243,180.003,195.003,110.003,120.003,120.00135,923
Mar 18, 20243,220.003,220.003,165.003,185.003,185.00112,003
Mar 15, 20243,250.003,280.003,185.003,215.003,215.00132,969
Mar 14, 20243,165.003,350.003,155.003,245.003,245.00342,176
Mar 13, 20243,200.003,205.003,150.003,170.003,170.00105,353
Mar 12, 20243,165.003,230.003,125.003,160.003,160.00137,729

Related Tickers

8739.T SPARX Group Co., Ltd.
1,597.00
-0.19%
 
STT-PG State Street Corporation
23.32
-0.09%
 
APO-PA Apollo Global Management, Inc.
70.25
+3.16%
 
BEN Franklin Resources, Inc.
19.62
-2.05%
 
TROW T. Rowe Price Group, Inc.
96.30
-2.50%
 
ARCC Ares Capital Corporation
21.86
-2.63%