HB Technology CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,988.00 | 2,045.00 | 1,960.00 | 2,015.00 | 1,956.16 | 664,487 |
| 2023-02-07 | 1,876.00 | 1,987.00 | 1,876.00 | 1,980.00 | 1,922.18 | 1,075,314 |
| 2023-02-06 | 1,930.00 | 1,930.00 | 1,877.00 | 1,880.00 | 1,825.10 | 451,874 |
| 2023-02-03 | 1,935.00 | 1,942.00 | 1,923.00 | 1,930.00 | 1,873.64 | 252,188 |
| 2023-02-02 | 1,883.00 | 1,935.00 | 1,872.00 | 1,935.00 | 1,878.50 | 408,828 |
| 2023-02-01 | 1,915.00 | 1,915.00 | 1,852.00 | 1,882.00 | 1,827.04 | 415,714 |
| 2023-01-31 | 1,930.00 | 1,944.00 | 1,895.00 | 1,900.00 | 1,844.52 | 371,819 |
| 2023-01-30 | 1,970.00 | 1,985.00 | 1,928.00 | 1,930.00 | 1,873.64 | 237,453 |
| 2023-01-27 | 1,971.00 | 1,976.00 | 1,965.00 | 1,968.00 | 1,910.53 | 126,597 |
| 2023-01-26 | 1,970.00 | 1,976.00 | 1,963.00 | 1,970.00 | 1,912.47 | 159,720 |
| 2023-01-25 | 1,969.00 | 1,982.00 | 1,950.00 | 1,970.00 | 1,912.47 | 117,976 |
| 2023-01-20 | 1,980.00 | 1,990.00 | 1,945.00 | 1,965.00 | 1,907.62 | 182,049 |
| 2023-01-19 | 1,960.00 | 1,975.00 | 1,940.00 | 1,975.00 | 1,917.33 | 266,306 |
| 2023-01-18 | 1,925.00 | 1,990.00 | 1,910.00 | 1,960.00 | 1,902.77 | 380,505 |
| 2023-01-17 | 1,930.00 | 2,030.00 | 1,910.00 | 1,930.00 | 1,873.64 | 674,839 |
| 2023-01-16 | 1,960.00 | 1,960.00 | 1,930.00 | 1,945.00 | 1,888.20 | 118,552 |
| 2023-01-13 | 1,945.00 | 1,965.00 | 1,930.00 | 1,955.00 | 1,897.91 | 310,881 |
| 2023-01-12 | 1,945.00 | 1,960.00 | 1,930.00 | 1,940.00 | 1,883.35 | 116,736 |
| 2023-01-11 | 1,920.00 | 1,950.00 | 1,920.00 | 1,945.00 | 1,888.20 | 243,429 |
| 2023-01-10 | 1,920.00 | 1,935.00 | 1,910.00 | 1,920.00 | 1,863.93 | 98,596 |
| 2023-01-09 | 1,895.00 | 1,935.00 | 1,895.00 | 1,920.00 | 1,863.93 | 179,323 |
| 2023-01-06 | 1,885.00 | 1,915.00 | 1,870.00 | 1,890.00 | 1,834.81 | 336,223 |
| 2023-01-05 | 1,920.00 | 1,925.00 | 1,895.00 | 1,915.00 | 1,859.08 | 60,081 |
| 2023-01-04 | 1,855.00 | 1,915.00 | 1,855.00 | 1,915.00 | 1,859.08 | 130,106 |
| 2023-01-03 | 1,870.00 | 1,915.00 | 1,820.00 | 1,885.00 | 1,829.96 | 389,765 |
| 2023-01-02 | 1,920.00 | 1,970.00 | 1,870.00 | 1,900.00 | 1,844.52 | 1,019,596 |
| 2022-12-29 | 1,930.00 | 1,965.00 | 1,890.00 | 1,920.00 | 1,863.93 | 175,068 |
| 2022-12-28 | 1,945.00 | 1,945.00 | 1,900.00 | 1,935.00 | 1,878.50 | 146,523 |
| 2022-12-27 | 1,905.00 | 1,950.00 | 1,905.00 | 1,945.00 | 1,868.79 | 220,347 |
| 2022-12-26 | 1,910.00 | 1,925.00 | 1,875.00 | 1,920.00 | 1,844.77 | 177,132 |
| 2022-12-23 | 1,950.00 | 1,950.00 | 1,895.00 | 1,920.00 | 1,844.77 | 1,063,923 |
| 2022-12-22 | 1,990.00 | 1,990.00 | 1,945.00 | 1,965.00 | 1,888.00 | 232,465 |
| 2022-12-21 | 1,985.00 | 1,995.00 | 1,970.00 | 1,990.00 | 1,912.03 | 180,913 |
| 2022-12-20 | 2,000.00 | 2,005.00 | 1,960.00 | 1,985.00 | 1,907.22 | 279,554 |
| 2022-12-19 | 2,010.00 | 2,015.00 | 1,990.00 | 2,000.00 | 1,921.63 | 105,837 |
| 2022-12-16 | 1,990.00 | 2,010.00 | 1,985.00 | 2,010.00 | 1,931.24 | 137,696 |
| 2022-12-15 | 2,050.00 | 2,050.00 | 2,000.00 | 2,020.00 | 1,940.85 | 157,476 |
| 2022-12-14 | 1,990.00 | 2,050.00 | 1,980.00 | 2,045.00 | 1,964.87 | 465,128 |
| 2022-12-13 | 1,995.00 | 2,005.00 | 1,970.00 | 1,995.00 | 1,916.83 | 193,614 |
| 2022-12-12 | 1,990.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,916.83 | 95,833 |
| 2022-12-09 | 1,995.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,912.03 | 145,060 |
| 2022-12-08 | 1,980.00 | 2,005.00 | 1,975.00 | 1,995.00 | 1,916.83 | 205,792 |
| 2022-12-07 | 1,985.00 | 1,995.00 | 1,975.00 | 1,990.00 | 1,912.03 | 138,278 |
| 2022-12-06 | 1,980.00 | 2,000.00 | 1,965.00 | 1,995.00 | 1,916.83 | 123,306 |
| 2022-12-05 | 1,980.00 | 1,995.00 | 1,965.00 | 1,985.00 | 1,907.22 | 134,212 |
| 2022-12-02 | 1,985.00 | 1,990.00 | 1,970.00 | 1,980.00 | 1,902.42 | 110,409 |
| 2022-12-01 | 2,015.00 | 2,015.00 | 1,985.00 | 1,990.00 | 1,912.03 | 170,236 |
| 2022-11-30 | 1,975.00 | 1,990.00 | 1,955.00 | 1,990.00 | 1,912.03 | 140,155 |
| 2022-11-29 | 1,975.00 | 2,000.00 | 1,960.00 | 1,990.00 | 1,912.03 | 192,524 |
| 2022-11-28 | 1,995.00 | 1,995.00 | 1,965.00 | 1,980.00 | 1,902.42 | 264,134 |
| 2022-11-25 | 1,980.00 | 2,010.00 | 1,970.00 | 1,995.00 | 1,916.83 | 328,582 |
| 2022-11-24 | 1,965.00 | 1,990.00 | 1,950.00 | 1,975.00 | 1,897.61 | 235,590 |
| 2022-11-23 | 1,935.00 | 1,960.00 | 1,915.00 | 1,960.00 | 1,883.20 | 170,487 |
| 2022-11-22 | 1,915.00 | 1,950.00 | 1,910.00 | 1,935.00 | 1,859.18 | 170,457 |
| 2022-11-21 | 1,965.00 | 1,965.00 | 1,885.00 | 1,920.00 | 1,844.77 | 258,995 |
| 2022-11-18 | 1,990.00 | 2,005.00 | 1,955.00 | 1,965.00 | 1,888.00 | 397,978 |
| 2022-11-17 | 2,010.00 | 2,010.00 | 1,960.00 | 1,995.00 | 1,916.83 | 254,768 |
| 2022-11-16 | 2,010.00 | 2,020.00 | 1,980.00 | 2,010.00 | 1,931.24 | 715,614 |
| 2022-11-15 | 1,980.00 | 2,025.00 | 1,965.00 | 2,000.00 | 1,921.63 | 1,177,185 |
| 2022-11-14 | 1,950.00 | 1,955.00 | 1,920.00 | 1,935.00 | 1,859.18 | 323,019 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.