See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.64▲ 2.56%
← 078150.KQ stock page

HB Technology CO.LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,925.003,010.002,905.002,960.002,898.022,065,884
2024-07-252,950.002,990.002,890.002,925.002,863.753,237,203
2024-07-243,150.003,185.003,010.003,010.002,946.974,270,497
2024-07-233,310.003,365.003,175.003,195.003,128.102,674,892
2024-07-223,300.003,375.003,230.003,265.003,196.642,567,952
2024-07-193,370.003,455.003,330.003,350.003,279.863,261,221
2024-07-183,255.003,410.003,160.003,400.003,328.816,400,745
2024-07-173,620.003,645.003,310.003,355.003,284.758,674,621
2024-07-163,730.003,820.003,580.003,645.003,568.685,438,711
2024-07-153,630.003,840.003,525.003,725.003,647.008,894,420
2024-07-123,790.003,955.003,570.003,610.003,534.4114,283,510
2024-07-113,600.003,975.003,540.003,860.003,779.1842,868,621
2024-07-104,385.004,420.003,940.003,975.003,891.7732,182,920
2024-07-093,655.004,660.003,650.004,550.004,454.7397,501,125
2024-07-083,540.003,655.003,460.003,615.003,539.314,480,791
2024-07-053,720.003,760.003,530.003,555.003,480.565,943,721
2024-07-043,800.003,815.003,680.003,785.003,705.757,441,203
2024-07-033,675.003,770.003,610.003,750.003,671.486,473,472
2024-07-023,625.003,795.003,600.003,640.003,563.786,823,481
2024-07-013,615.003,680.003,550.003,620.003,544.203,294,007
2024-06-283,580.003,720.003,570.003,635.003,558.895,837,540
2024-06-273,580.003,660.003,525.003,590.003,514.834,249,548
2024-06-263,505.003,635.003,485.003,605.003,529.527,190,353
2024-06-253,355.003,505.003,305.003,490.003,416.924,252,499
2024-06-243,350.003,415.003,285.003,395.003,323.913,150,400
2024-06-213,450.003,455.003,345.003,355.003,284.753,352,387
2024-06-203,510.003,560.003,470.003,490.003,416.924,574,464
2024-06-193,505.003,590.003,430.003,465.003,392.456,702,281
2024-06-183,470.003,570.003,415.003,535.003,460.9813,185,890
2024-06-173,155.003,470.003,120.003,395.003,323.9120,306,680
2024-06-143,030.003,205.002,960.003,115.003,049.788,578,444
2024-06-133,110.003,120.003,020.003,020.002,956.772,666,832
2024-06-123,075.003,145.003,030.003,100.003,035.092,961,828
2024-06-113,080.003,135.003,010.003,070.003,005.724,320,481
2024-06-102,905.003,045.002,880.003,030.002,966.565,069,646
2024-06-072,935.002,945.002,885.002,885.002,824.592,347,262
2024-06-053,045.003,065.002,885.002,905.002,844.174,277,841
2024-06-043,090.003,105.002,995.003,005.002,942.083,088,092
2024-06-033,165.003,190.003,070.003,085.003,020.403,075,545
2024-05-313,155.003,210.003,080.003,140.003,074.253,388,008
2024-05-303,350.003,520.003,180.003,180.003,113.4112,486,790
2024-05-293,355.003,380.003,155.003,170.003,103.625,474,522
2024-05-283,325.003,450.003,315.003,315.003,245.593,815,848
2024-05-273,285.003,450.003,250.003,350.003,279.866,710,943
2024-05-243,625.003,655.003,275.003,280.003,211.3214,408,600
2024-05-233,440.003,465.003,345.003,415.003,343.494,110,395
2024-05-223,505.003,530.003,400.003,410.003,338.604,695,671
2024-05-213,620.003,645.003,465.003,490.003,416.925,782,951
2024-05-203,720.003,765.003,590.003,590.003,514.835,416,166
2024-05-173,870.003,875.003,675.003,700.003,622.538,380,654
2024-05-163,550.004,050.003,535.003,865.003,784.0746,683,699
2024-05-143,540.003,580.003,455.003,480.003,407.134,701,152
2024-05-133,650.003,675.003,475.003,545.003,470.775,538,555
2024-05-103,800.003,805.003,595.003,610.003,534.417,310,895
2024-05-093,825.004,065.003,740.003,810.003,730.2217,281,920
2024-05-083,740.003,970.003,550.003,900.003,818.3435,410,953
2024-05-073,365.003,750.003,350.003,715.003,637.2133,005,828
2024-05-033,555.003,630.003,320.003,320.003,250.488,161,007
2024-05-023,560.003,650.003,500.003,530.003,456.098,085,936
2024-04-303,610.003,725.003,515.003,515.003,441.4010,370,360
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW
2024-12-2720.0000 KRW
2023-12-2720.0000 KRW
2022-12-2820.0000 KRW
2021-12-2920.0000 KRW
2020-12-2920.0000 KRW
2019-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.