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%WTI99.10▲ 2.01%
← 078150.KQ stock page

HB Technology CO.LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,695.002,725.002,630.002,670.002,592.033,410,252
2023-08-012,565.002,660.002,545.002,660.002,582.333,256,050
2023-07-312,575.002,580.002,510.002,540.002,465.831,602,390
2023-07-282,460.002,670.002,445.002,555.002,480.398,965,283
2023-07-272,305.002,390.002,295.002,385.002,315.361,939,545
2023-07-262,425.002,445.002,260.002,315.002,247.402,431,879
2023-07-252,520.002,560.002,430.002,430.002,359.041,665,934
2023-07-242,645.002,645.002,530.002,545.002,470.681,382,224
2023-07-212,670.002,680.002,615.002,655.002,577.471,336,864
2023-07-202,555.002,650.002,555.002,625.002,548.351,321,409
2023-07-192,755.002,760.002,600.002,615.002,538.641,581,186
2023-07-182,795.002,795.002,700.002,730.002,650.281,682,775
2023-07-172,840.002,850.002,755.002,790.002,708.533,241,034
2023-07-142,700.002,830.002,680.002,780.002,698.827,472,833
2023-07-132,540.002,665.002,515.002,660.002,582.332,617,370
2023-07-122,550.002,585.002,510.002,525.002,451.271,120,900
2023-07-112,505.002,545.002,495.002,515.002,441.56834,567
2023-07-102,525.002,540.002,480.002,500.002,427.00741,856
2023-07-072,550.002,575.002,510.002,530.002,456.12779,856
2023-07-062,630.002,670.002,545.002,560.002,485.251,051,102
2023-07-052,730.002,740.002,655.002,670.002,592.031,212,725
2023-07-042,705.002,770.002,665.002,725.002,645.431,481,311
2023-07-032,720.002,755.002,695.002,700.002,621.161,400,392
2023-06-302,645.002,830.002,600.002,730.002,650.283,990,687
2023-06-292,770.002,770.002,640.002,665.002,587.182,335,557
2023-06-282,555.002,790.002,540.002,690.002,611.457,871,239
2023-06-272,555.002,565.002,520.002,545.002,470.68398,628
2023-06-262,545.002,575.002,490.002,555.002,480.39773,555
2023-06-232,490.002,570.002,490.002,505.002,431.85956,508
2023-06-222,525.002,565.002,490.002,490.002,417.291,013,979
2023-06-212,625.002,625.002,530.002,535.002,460.981,053,731
2023-06-202,680.002,680.002,575.002,600.002,524.081,048,761
2023-06-192,655.002,700.002,600.002,675.002,596.891,038,010
2023-06-162,665.002,700.002,630.002,655.002,577.471,330,163
2023-06-152,665.002,740.002,645.002,680.002,601.741,035,863
2023-06-142,790.002,795.002,655.002,665.002,587.182,611,772
2023-06-132,830.002,865.002,800.002,805.002,723.092,295,157
2023-06-122,840.002,850.002,775.002,800.002,718.242,319,712
2023-06-092,820.002,850.002,770.002,840.002,757.071,726,857
2023-06-082,730.002,820.002,710.002,820.002,737.651,807,712
2023-06-072,840.002,840.002,770.002,775.002,693.972,116,657
2023-06-052,860.002,865.002,760.002,840.002,757.072,875,209
2023-06-022,950.002,990.002,710.002,735.002,655.145,479,863
2023-06-012,900.003,035.002,815.002,960.002,873.574,416,788
2023-05-313,290.003,290.002,910.002,915.002,829.8813,637,630
2023-05-302,890.003,040.002,825.002,995.002,907.547,589,948
2023-05-262,905.002,950.002,855.002,860.002,776.492,716,680
2023-05-252,895.002,945.002,830.002,880.002,795.903,183,126
2023-05-242,865.002,880.002,750.002,850.002,766.782,676,336
2023-05-232,900.002,960.002,855.002,915.002,829.883,530,688
2023-05-222,920.002,950.002,845.002,870.002,786.193,117,680
2023-05-192,880.003,055.002,855.002,910.002,825.037,974,313
2023-05-182,810.002,930.002,785.002,910.002,825.0315,340,620
2023-05-172,485.002,690.002,435.002,685.002,606.609,006,794
2023-05-162,360.002,595.002,330.002,500.002,427.0011,086,700
2023-05-152,305.002,415.002,220.002,285.002,218.281,452,169
2023-05-122,365.002,390.002,310.002,310.002,242.55640,823
2023-05-112,345.002,415.002,345.002,365.002,295.94662,222
2023-05-102,365.002,385.002,315.002,330.002,261.96661,016
2023-05-092,395.002,435.002,360.002,365.002,295.94635,212
← NewerPage 14 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.