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%WTI99.27▲ 2.18%
← 078150.KQ stock page

HB Technology CO.LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,445.002,545.002,430.002,540.002,465.831,413,561
2023-11-012,400.002,450.002,370.002,380.002,310.50892,684
2023-10-312,550.002,550.002,350.002,390.002,320.211,872,379
2023-10-302,430.002,525.002,430.002,505.002,431.85834,881
2023-10-272,520.002,545.002,425.002,470.002,397.871,352,750
2023-10-262,505.002,595.002,425.002,500.002,427.001,792,039
2023-10-252,635.002,660.002,575.002,600.002,524.081,161,831
2023-10-242,535.002,620.002,460.002,615.002,538.641,420,685
2023-10-232,495.002,585.002,475.002,500.002,427.001,381,163
2023-10-202,630.002,635.002,520.002,530.002,456.122,014,308
2023-10-192,715.002,745.002,630.002,635.002,558.061,842,170
2023-10-182,900.002,910.002,800.002,805.002,723.091,764,989
2023-10-172,850.002,945.002,810.002,915.002,829.882,845,484
2023-10-162,745.002,760.002,655.002,760.002,679.411,310,146
2023-10-132,785.002,825.002,730.002,770.002,689.111,795,223
2023-10-122,745.002,810.002,730.002,795.002,713.381,145,435
2023-10-112,670.002,760.002,665.002,705.002,626.011,287,739
2023-10-102,715.002,730.002,575.002,605.002,528.931,795,129
2023-10-062,555.002,715.002,555.002,695.002,616.301,977,465
2023-10-052,780.002,845.002,555.002,555.002,480.396,013,540
2023-10-042,860.002,880.002,700.002,700.002,621.163,749,593
2023-09-272,845.002,910.002,840.002,910.002,825.032,381,694
2023-09-262,940.002,990.002,860.002,865.002,781.342,291,509
2023-09-253,015.003,060.002,930.002,930.002,844.442,184,154
2023-09-222,990.003,105.002,985.003,025.002,936.672,997,641
2023-09-213,230.003,240.003,050.003,055.002,965.795,093,673
2023-09-203,280.003,460.003,250.003,260.003,164.815,612,735
2023-09-193,505.003,800.003,240.003,315.003,218.2025,083,910
2023-09-183,365.003,485.003,335.003,415.003,315.284,556,896
2023-09-153,380.003,425.003,340.003,400.003,300.722,903,323
2023-09-143,270.003,435.003,270.003,380.003,281.306,320,080
2023-09-133,320.003,405.003,210.003,220.003,125.974,548,292
2023-09-123,380.003,505.003,300.003,350.003,252.189,411,930
2023-09-113,305.003,430.003,270.003,375.003,276.459,675,324
2023-09-083,705.003,705.003,265.003,300.003,203.6424,498,180
2023-09-072,915.003,780.002,895.003,780.003,669.6258,480,520
2023-09-062,860.002,945.002,850.002,910.002,825.032,528,693
2023-09-052,855.002,895.002,845.002,860.002,776.492,011,410
2023-09-042,930.002,970.002,845.002,855.002,771.632,722,775
2023-09-012,955.003,015.002,930.002,930.002,844.442,795,967
2023-08-313,085.003,085.002,965.002,995.002,907.543,529,168
2023-08-303,080.003,115.003,015.003,085.002,994.925,710,187
2023-08-292,950.003,090.002,930.003,040.002,951.238,892,842
2023-08-282,890.002,930.002,815.002,895.002,810.462,754,042
2023-08-252,790.002,985.002,785.002,890.002,805.617,839,094
2023-08-242,820.002,850.002,770.002,825.002,742.513,576,595
2023-08-232,720.002,845.002,695.002,790.002,708.534,411,584
2023-08-222,830.002,840.002,735.002,745.002,664.844,198,215
2023-08-212,735.002,880.002,710.002,760.002,679.418,896,168
2023-08-182,700.002,775.002,665.002,685.002,606.603,399,019
2023-08-172,620.002,785.002,585.002,745.002,664.845,916,322
2023-08-162,660.002,740.002,635.002,655.002,577.475,189,629
2023-08-142,585.002,670.002,535.002,615.002,538.641,486,844
2023-08-112,645.002,720.002,610.002,615.002,538.643,936,114
2023-08-102,535.002,610.002,475.002,600.002,524.081,252,947
2023-08-092,555.002,595.002,530.002,560.002,485.25851,497
2023-08-082,670.002,680.002,550.002,555.002,480.391,659,029
2023-08-072,550.002,680.002,525.002,655.002,577.472,976,871
2023-08-042,570.002,570.002,490.002,540.002,465.831,121,155
2023-08-032,655.002,655.002,535.002,585.002,509.521,978,901
← NewerPage 13 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.