HB Technology CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,885.00 | 1,960.00 | 1,885.00 | 1,945.00 | 1,868.79 | 1,506,177 |
| 2022-11-10 | 1,850.00 | 1,870.00 | 1,800.00 | 1,840.00 | 1,767.90 | 378,725 |
| 2022-11-09 | 1,895.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,796.73 | 396,368 |
| 2022-11-08 | 1,825.00 | 1,915.00 | 1,825.00 | 1,895.00 | 1,820.75 | 522,017 |
| 2022-11-07 | 1,825.00 | 1,835.00 | 1,810.00 | 1,835.00 | 1,763.10 | 149,164 |
| 2022-11-04 | 1,840.00 | 1,840.00 | 1,805.00 | 1,825.00 | 1,753.49 | 113,400 |
| 2022-11-03 | 1,800.00 | 1,870.00 | 1,785.00 | 1,840.00 | 1,767.90 | 182,706 |
| 2022-11-02 | 1,810.00 | 1,820.00 | 1,795.00 | 1,820.00 | 1,748.69 | 223,268 |
| 2022-11-01 | 1,815.00 | 1,825.00 | 1,795.00 | 1,810.00 | 1,739.08 | 275,722 |
| 2022-10-31 | 1,820.00 | 1,835.00 | 1,805.00 | 1,830.00 | 1,758.29 | 98,392 |
| 2022-10-28 | 1,835.00 | 1,840.00 | 1,800.00 | 1,810.00 | 1,739.08 | 157,645 |
| 2022-10-27 | 1,820.00 | 1,845.00 | 1,810.00 | 1,835.00 | 1,763.10 | 129,961 |
| 2022-10-26 | 1,850.00 | 1,860.00 | 1,810.00 | 1,825.00 | 1,753.49 | 216,624 |
| 2022-10-25 | 1,785.00 | 1,870.00 | 1,780.00 | 1,855.00 | 1,782.31 | 617,453 |
| 2022-10-24 | 1,790.00 | 1,805.00 | 1,760.00 | 1,780.00 | 1,710.25 | 136,728 |
| 2022-10-21 | 1,790.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,691.04 | 94,229 |
| 2022-10-20 | 1,810.00 | 1,845.00 | 1,780.00 | 1,795.00 | 1,724.67 | 156,458 |
| 2022-10-19 | 1,835.00 | 1,855.00 | 1,810.00 | 1,825.00 | 1,753.49 | 150,172 |
| 2022-10-18 | 1,825.00 | 1,840.00 | 1,810.00 | 1,825.00 | 1,753.49 | 227,246 |
| 2022-10-17 | 1,745.00 | 1,815.00 | 1,715.00 | 1,805.00 | 1,734.27 | 159,243 |
| 2022-10-14 | 1,760.00 | 1,795.00 | 1,755.00 | 1,770.00 | 1,700.65 | 267,920 |
| 2022-10-13 | 1,810.00 | 1,815.00 | 1,725.00 | 1,740.00 | 1,671.82 | 474,800 |
| 2022-10-12 | 1,800.00 | 1,835.00 | 1,785.00 | 1,825.00 | 1,753.49 | 202,878 |
| 2022-10-11 | 1,850.00 | 1,855.00 | 1,750.00 | 1,810.00 | 1,739.08 | 517,466 |
| 2022-10-07 | 1,870.00 | 1,900.00 | 1,870.00 | 1,890.00 | 1,815.94 | 180,358 |
| 2022-10-06 | 1,845.00 | 1,905.00 | 1,840.00 | 1,885.00 | 1,811.14 | 264,212 |
| 2022-10-05 | 1,860.00 | 1,885.00 | 1,785.00 | 1,830.00 | 1,758.29 | 321,581 |
| 2022-10-04 | 1,830.00 | 1,850.00 | 1,815.00 | 1,840.00 | 1,767.90 | 296,614 |
| 2022-09-30 | 1,755.00 | 1,805.00 | 1,735.00 | 1,805.00 | 1,734.27 | 245,552 |
| 2022-09-29 | 1,805.00 | 1,845.00 | 1,780.00 | 1,785.00 | 1,715.06 | 340,772 |
| 2022-09-28 | 1,855.00 | 1,900.00 | 1,740.00 | 1,785.00 | 1,715.06 | 700,236 |
| 2022-09-27 | 1,790.00 | 1,870.00 | 1,725.00 | 1,835.00 | 1,763.10 | 637,882 |
| 2022-09-26 | 1,845.00 | 1,875.00 | 1,775.00 | 1,810.00 | 1,739.08 | 691,298 |
| 2022-09-23 | 1,910.00 | 1,930.00 | 1,855.00 | 1,880.00 | 1,806.34 | 287,874 |
| 2022-09-22 | 1,975.00 | 1,975.00 | 1,885.00 | 1,925.00 | 1,849.57 | 465,137 |
| 2022-09-21 | 1,970.00 | 2,030.00 | 1,960.00 | 1,985.00 | 1,907.22 | 362,992 |
| 2022-09-20 | 2,035.00 | 2,050.00 | 1,965.00 | 1,985.00 | 1,907.22 | 887,199 |
| 2022-09-19 | 2,055.00 | 2,060.00 | 1,990.00 | 2,030.00 | 1,950.46 | 278,512 |
| 2022-09-16 | 2,085.00 | 2,095.00 | 2,040.00 | 2,055.00 | 1,974.48 | 341,195 |
| 2022-09-15 | 2,095.00 | 2,140.00 | 2,085.00 | 2,105.00 | 2,022.52 | 267,072 |
| 2022-09-14 | 2,055.00 | 2,095.00 | 2,025.00 | 2,090.00 | 2,008.11 | 252,972 |
| 2022-09-13 | 2,040.00 | 2,130.00 | 2,040.00 | 2,110.00 | 2,027.32 | 541,432 |
| 2022-09-08 | 2,065.00 | 2,070.00 | 2,015.00 | 2,015.00 | 1,936.05 | 447,529 |
| 2022-09-07 | 2,040.00 | 2,065.00 | 2,020.00 | 2,060.00 | 1,979.28 | 521,992 |
| 2022-09-06 | 2,005.00 | 2,195.00 | 1,990.00 | 2,065.00 | 1,984.09 | 5,242,238 |
| 2022-09-05 | 2,035.00 | 2,050.00 | 1,970.00 | 2,000.00 | 1,921.63 | 279,209 |
| 2022-09-02 | 2,050.00 | 2,055.00 | 1,995.00 | 2,055.00 | 1,974.48 | 302,696 |
| 2022-09-01 | 2,045.00 | 2,070.00 | 2,030.00 | 2,050.00 | 1,969.67 | 147,693 |
| 2022-08-31 | 2,045.00 | 2,085.00 | 2,015.00 | 2,075.00 | 1,993.69 | 238,230 |
| 2022-08-30 | 2,050.00 | 2,070.00 | 2,015.00 | 2,050.00 | 1,969.67 | 222,294 |
| 2022-08-29 | 2,015.00 | 2,070.00 | 2,010.00 | 2,045.00 | 1,964.87 | 325,140 |
| 2022-08-26 | 2,165.00 | 2,200.00 | 2,105.00 | 2,125.00 | 2,041.74 | 312,733 |
| 2022-08-25 | 2,065.00 | 2,150.00 | 2,045.00 | 2,145.00 | 2,060.95 | 571,244 |
| 2022-08-24 | 2,060.00 | 2,095.00 | 2,000.00 | 2,020.00 | 1,940.85 | 309,679 |
| 2022-08-23 | 2,110.00 | 2,110.00 | 2,030.00 | 2,060.00 | 1,979.28 | 162,629 |
| 2022-08-22 | 2,150.00 | 2,150.00 | 2,070.00 | 2,110.00 | 2,027.32 | 210,226 |
| 2022-08-19 | 2,155.00 | 2,175.00 | 2,135.00 | 2,160.00 | 2,075.36 | 205,737 |
| 2022-08-18 | 2,155.00 | 2,200.00 | 2,130.00 | 2,170.00 | 2,084.97 | 947,343 |
| 2022-08-17 | 2,105.00 | 2,145.00 | 2,095.00 | 2,120.00 | 2,036.93 | 268,063 |
| 2022-08-16 | 2,140.00 | 2,165.00 | 2,125.00 | 2,135.00 | 2,051.34 | 284,300 |
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.