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%WTI98.47▲ 1.36%
← 078150.KQ stock page

HB Technology CO.LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,560.003,885.003,540.003,670.003,593.1548,467,941
2024-04-263,485.003,525.003,255.003,375.003,304.3313,068,910
2024-04-253,565.003,615.003,440.003,455.003,382.667,581,243
2024-04-243,600.003,755.003,560.003,570.003,495.2513,510,380
2024-04-233,720.003,765.003,570.003,650.003,573.5710,295,130
2024-04-223,585.003,740.003,455.003,740.003,661.6913,874,570
2024-04-193,990.004,045.003,600.003,675.003,598.0529,434,740
2024-04-183,800.003,960.003,685.003,905.003,823.2327,254,650
2024-04-173,650.003,945.003,460.003,900.003,818.3434,972,738
2024-04-163,865.003,970.003,515.003,600.003,524.6222,981,350
2024-04-153,670.003,850.003,570.003,775.003,695.9620,626,170
2024-04-123,690.003,780.003,510.003,780.003,700.8530,756,730
2024-04-113,595.003,735.003,435.003,690.003,612.7444,312,289
2024-04-093,955.004,270.003,390.003,435.003,363.08100,489,602
2024-04-083,865.004,010.003,655.003,735.003,656.7945,340,594
2024-04-053,280.004,185.003,230.003,735.003,656.79181,321,594
2024-04-043,340.003,555.003,115.003,220.003,152.5884,164,953
2024-04-032,620.003,110.002,580.002,880.002,819.7043,255,680
2024-04-022,700.002,810.002,645.002,680.002,623.886,251,933
2024-04-012,750.002,775.002,625.002,665.002,609.204,187,753
2024-03-292,725.002,755.002,655.002,670.002,614.095,082,065
2024-03-282,695.002,840.002,585.002,825.002,765.859,126,662
2024-03-272,615.002,705.002,575.002,675.002,618.995,183,493
2024-03-262,520.002,710.002,485.002,670.002,614.0910,693,720
2024-03-252,575.002,605.002,505.002,520.002,467.234,472,341
2024-03-222,440.002,780.002,430.002,565.002,511.2932,961,469
2024-03-212,395.002,425.002,345.002,365.002,315.483,139,625
2024-03-202,380.002,440.002,355.002,360.002,310.582,595,592
2024-03-192,375.002,415.002,335.002,400.002,349.752,503,816
2024-03-182,620.002,625.002,435.002,435.002,384.018,451,025
2024-03-152,395.002,430.002,310.002,390.002,339.964,187,885
2024-03-142,465.002,495.002,380.002,430.002,379.125,366,850
2024-03-132,280.002,525.002,250.002,445.002,393.8020,288,881
2024-03-122,165.002,175.002,120.002,145.002,100.09762,609
2024-03-112,160.002,170.002,145.002,165.002,119.67747,905
2024-03-082,200.002,230.002,160.002,190.002,144.141,011,053
2024-03-072,245.002,260.002,170.002,195.002,149.041,152,908
2024-03-062,235.002,255.002,210.002,235.002,188.20697,497
2024-03-052,265.002,270.002,210.002,225.002,178.41710,564
2024-03-042,195.002,285.002,195.002,255.002,207.781,548,835
2024-02-292,205.002,205.002,170.002,195.002,149.04492,794
2024-02-282,215.002,230.002,190.002,205.002,158.83611,302
2024-02-272,240.002,280.002,200.002,215.002,168.62795,861
2024-02-262,240.002,265.002,215.002,260.002,212.68868,666
2024-02-232,330.002,340.002,240.002,240.002,193.101,133,897
2024-02-222,355.002,375.002,285.002,295.002,246.951,343,404
2024-02-212,320.002,390.002,290.002,345.002,295.901,746,258
2024-02-202,360.002,365.002,290.002,320.002,271.421,694,017
2024-02-192,515.002,530.002,335.002,360.002,310.588,362,828
2024-02-162,250.002,250.002,175.002,195.002,149.041,644,837
2024-02-152,280.002,285.002,200.002,215.002,168.62770,778
2024-02-142,205.002,265.002,190.002,255.002,207.78839,402
2024-02-132,175.002,250.002,170.002,230.002,183.311,159,359
2024-02-082,110.002,320.002,110.002,165.002,119.673,851,835
2024-02-072,090.002,135.002,080.002,105.002,060.92774,965
2024-02-062,130.002,140.002,080.002,100.002,056.03948,313
2024-02-052,170.002,200.002,120.002,140.002,095.19685,754
2024-02-022,130.002,190.002,130.002,170.002,124.56945,211
2024-02-012,090.002,150.002,090.002,125.002,080.51840,734
2024-01-312,185.002,220.002,095.002,110.002,065.821,353,017
← NewerPage 11 of 21 · 1,223 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.