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%WTI99.71▲ 2.64%
← 078150.KQ stock page

HB Technology CO.LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,420.002,480.002,410.002,435.002,363.901,022,661
2023-05-042,405.002,415.002,345.002,370.002,300.79779,635
2023-05-032,435.002,465.002,360.002,405.002,334.771,126,389
2023-05-022,420.002,480.002,410.002,445.002,373.60606,050
2023-04-282,465.002,540.002,415.002,430.002,359.041,192,516
2023-04-272,410.002,470.002,380.002,445.002,373.60861,364
2023-04-262,460.002,510.002,425.002,425.002,354.191,264,220
2023-04-252,505.002,545.002,425.002,485.002,412.441,560,368
2023-04-242,615.002,690.002,445.002,575.002,499.815,104,639
2023-04-212,640.002,705.002,620.002,625.002,548.351,436,838
2023-04-202,830.002,870.002,680.002,685.002,606.604,743,509
2023-04-192,680.002,845.002,640.002,765.002,684.266,547,066
2023-04-182,630.002,690.002,610.002,680.002,601.741,624,041
2023-04-172,670.002,675.002,610.002,630.002,553.201,437,107
2023-04-142,765.002,780.002,680.002,700.002,621.161,921,454
2023-04-132,770.002,850.002,670.002,760.002,679.413,402,539
2023-04-122,690.002,825.002,635.002,800.002,718.247,170,195
2023-04-112,710.002,810.002,560.002,725.002,645.435,698,205
2023-04-102,725.002,725.002,630.002,670.002,592.032,465,982
2023-04-072,705.002,835.002,695.002,720.002,640.577,237,514
2023-04-062,735.002,860.002,600.002,640.002,562.918,152,536
2023-04-053,055.003,120.002,680.002,705.002,626.0129,882,770
2023-04-042,930.003,070.002,630.002,650.002,572.6216,266,950
2023-04-032,720.002,900.002,645.002,810.002,727.9513,893,900
2023-03-312,690.002,775.002,590.002,685.002,606.606,962,624
2023-03-302,640.002,645.002,545.002,635.002,558.063,370,079
2023-03-292,620.002,695.002,565.002,670.002,592.035,952,970
2023-03-282,320.002,800.002,275.002,640.002,562.9139,727,160
2023-03-272,320.002,370.002,090.002,275.002,208.571,518,414
2023-03-242,310.002,365.002,265.002,320.002,252.252,466,433
2023-03-232,340.002,365.002,250.002,265.002,198.866,139,928
2023-03-222,075.002,265.002,020.002,205.002,140.6111,753,000
2023-03-212,050.002,065.001,988.001,988.001,929.95434,581
2023-03-202,060.002,075.002,020.002,050.001,990.14559,210
2023-03-172,050.002,080.002,025.002,060.001,999.85607,551
2023-03-161,918.002,060.001,902.002,030.001,970.721,403,229
2023-03-151,853.001,927.001,853.001,920.001,863.93385,936
2023-03-141,869.001,894.001,831.001,851.001,796.95250,867
2023-03-131,911.001,936.001,855.001,900.001,844.52456,503
2023-03-101,992.001,994.001,936.001,936.001,879.47227,833
2023-03-091,969.002,030.001,949.001,996.001,937.72238,473
2023-03-081,976.001,982.001,950.001,969.001,911.50205,231
2023-03-071,973.001,983.001,960.001,982.001,924.12146,851
2023-03-062,000.002,000.001,969.001,981.001,923.15130,478
2023-03-032,000.002,000.001,980.001,990.001,931.89127,019
2023-03-021,994.002,005.001,980.001,990.001,931.89143,102
2023-02-281,983.001,990.001,961.001,984.001,926.07214,015
2023-02-271,993.001,995.001,960.001,983.001,925.09182,164
2023-02-242,005.002,005.001,979.001,995.001,936.74197,943
2023-02-232,000.002,005.001,986.002,005.001,946.45242,132
2023-02-222,025.002,025.001,983.001,999.001,940.63446,654
2023-02-212,035.002,055.002,015.002,040.001,980.43147,174
2023-02-202,020.002,040.001,995.002,040.001,980.43201,201
2023-02-172,010.002,055.002,010.002,030.001,970.72207,072
2023-02-162,040.002,080.002,025.002,065.002,004.70699,336
2023-02-152,070.002,080.002,010.002,035.001,975.58449,866
2023-02-142,055.002,085.002,040.002,070.002,009.55523,309
2023-02-132,030.002,065.002,010.002,040.001,980.43479,731
2023-02-102,030.002,035.001,997.002,015.001,956.16436,772
2023-02-092,010.002,045.001,999.002,035.001,975.58344,609
← NewerPage 15 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.