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%WTI99.52▲ 2.44%
← 078150.KQ stock page

HB Technology CO.LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,250.002,275.002,195.002,195.002,149.041,485,630
2024-01-292,460.002,475.002,225.002,235.002,188.203,330,299
2024-01-262,520.002,520.002,445.002,460.002,408.491,354,592
2024-01-252,570.002,595.002,500.002,525.002,472.132,395,469
2024-01-242,630.002,635.002,535.002,570.002,516.192,990,946
2024-01-232,445.002,760.002,405.002,575.002,521.0816,271,090
2024-01-222,380.002,425.002,360.002,420.002,369.331,231,842
2024-01-192,330.002,400.002,320.002,355.002,305.691,018,058
2024-01-182,260.002,325.002,250.002,310.002,261.63702,829
2024-01-172,350.002,375.002,230.002,260.002,212.681,407,904
2024-01-162,400.002,435.002,350.002,355.002,305.691,044,478
2024-01-152,345.002,425.002,345.002,390.002,339.96966,118
2024-01-122,435.002,465.002,330.002,340.002,291.00998,669
2024-01-112,370.002,430.002,370.002,390.002,339.96983,127
2024-01-102,410.002,410.002,315.002,355.002,305.691,261,107
2024-01-092,395.002,490.002,380.002,420.002,369.332,112,321
2024-01-082,330.002,380.002,315.002,375.002,325.27761,485
2024-01-052,345.002,365.002,315.002,325.002,276.32570,606
2024-01-042,380.002,450.002,310.002,345.002,295.901,329,301
2024-01-032,405.002,460.002,375.002,395.002,344.851,068,396
2024-01-022,400.002,450.002,390.002,425.002,374.22860,447
2023-12-282,430.002,435.002,370.002,400.002,349.75852,217
2023-12-272,370.002,460.002,345.002,380.002,330.171,494,472
2023-12-262,425.002,445.002,370.002,370.002,300.791,224,398
2023-12-222,460.002,470.002,390.002,410.002,339.631,315,704
2023-12-212,355.002,535.002,355.002,445.002,373.603,521,687
2023-12-202,345.002,400.002,315.002,390.002,320.211,327,022
2023-12-192,340.002,360.002,310.002,340.002,271.67509,875
2023-12-182,355.002,360.002,315.002,340.002,271.67934,778
2023-12-152,315.002,400.002,305.002,350.002,281.381,409,957
2023-12-142,355.002,355.002,285.002,295.002,227.981,378,874
2023-12-132,265.002,390.002,245.002,315.002,247.402,467,617
2023-12-122,190.002,270.002,180.002,235.002,169.741,245,012
2023-12-112,170.002,195.002,155.002,185.002,121.20868,491
2023-12-082,135.002,165.002,130.002,155.002,092.07602,136
2023-12-072,125.002,160.002,100.002,110.002,048.39922,273
2023-12-062,145.002,170.002,130.002,140.002,077.51767,578
2023-12-052,195.002,205.002,140.002,145.002,082.361,522,136
2023-12-042,260.002,260.002,190.002,205.002,140.611,265,249
2023-12-012,260.002,275.002,225.002,250.002,184.30926,273
2023-11-302,300.002,305.002,260.002,270.002,203.711,031,326
2023-11-292,315.002,335.002,280.002,300.002,232.841,065,116
2023-11-282,310.002,340.002,285.002,310.002,242.55727,179
2023-11-272,305.002,335.002,270.002,310.002,242.551,270,190
2023-11-242,350.002,355.002,290.002,310.002,242.55825,299
2023-11-232,410.002,425.002,315.002,340.002,271.671,439,998
2023-11-222,410.002,425.002,385.002,410.002,339.63626,024
2023-11-212,420.002,450.002,405.002,415.002,344.48752,595
2023-11-202,395.002,430.002,380.002,405.002,334.77654,824
2023-11-172,520.002,530.002,385.002,395.002,325.061,628,338
2023-11-162,500.002,535.002,420.002,520.002,446.41788,127
2023-11-152,485.002,545.002,470.002,490.002,417.291,246,450
2023-11-142,410.002,465.002,410.002,455.002,383.31661,432
2023-11-132,485.002,505.002,385.002,395.002,325.061,012,461
2023-11-102,495.002,530.002,445.002,465.002,393.021,067,216
2023-11-092,590.002,605.002,530.002,545.002,470.68749,988
2023-11-082,640.002,655.002,530.002,560.002,485.251,260,076
2023-11-072,665.002,680.002,580.002,630.002,553.201,202,775
2023-11-062,570.002,645.002,560.002,640.002,562.911,781,944
2023-11-032,600.002,615.002,540.002,600.002,524.081,437,210
← NewerPage 12 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.