HB Technology CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 2,080.00 | 2,180.00 | 2,060.00 | 2,140.00 | 2,056.15 | 788,366 |
| 2022-08-11 | 2,025.00 | 2,125.00 | 2,015.00 | 2,080.00 | 1,998.50 | 1,499,106 |
| 2022-08-10 | 2,005.00 | 2,020.00 | 1,985.00 | 2,005.00 | 1,926.44 | 280,916 |
| 2022-08-09 | 2,010.00 | 2,030.00 | 2,000.00 | 2,020.00 | 1,940.85 | 194,580 |
| 2022-08-08 | 2,005.00 | 2,030.00 | 2,000.00 | 2,020.00 | 1,940.85 | 254,171 |
| 2022-08-05 | 1,975.00 | 2,015.00 | 1,970.00 | 2,005.00 | 1,926.44 | 318,335 |
| 2022-08-04 | 1,945.00 | 2,135.00 | 1,945.00 | 1,980.00 | 1,902.42 | 2,048,269 |
| 2022-08-03 | 1,930.00 | 1,950.00 | 1,905.00 | 1,950.00 | 1,873.59 | 71,532 |
| 2022-08-02 | 1,940.00 | 1,945.00 | 1,905.00 | 1,930.00 | 1,854.38 | 194,621 |
| 2022-08-01 | 1,965.00 | 1,965.00 | 1,935.00 | 1,945.00 | 1,868.79 | 332,997 |
| 2022-07-29 | 1,965.00 | 1,980.00 | 1,940.00 | 1,950.00 | 1,873.59 | 423,109 |
| 2022-07-28 | 2,000.00 | 2,000.00 | 1,930.00 | 1,960.00 | 1,883.20 | 302,926 |
| 2022-07-27 | 1,970.00 | 1,980.00 | 1,950.00 | 1,970.00 | 1,892.81 | 138,177 |
| 2022-07-26 | 1,970.00 | 1,985.00 | 1,940.00 | 1,970.00 | 1,892.81 | 158,136 |
| 2022-07-25 | 1,985.00 | 2,005.00 | 1,965.00 | 1,975.00 | 1,897.61 | 283,886 |
| 2022-07-22 | 1,995.00 | 2,025.00 | 1,960.00 | 1,985.00 | 1,907.22 | 537,855 |
| 2022-07-21 | 1,920.00 | 2,045.00 | 1,920.00 | 2,000.00 | 1,921.63 | 751,569 |
| 2022-07-20 | 1,965.00 | 1,975.00 | 1,910.00 | 1,930.00 | 1,854.38 | 328,174 |
| 2022-07-19 | 1,950.00 | 2,085.00 | 1,935.00 | 1,945.00 | 1,868.79 | 1,235,966 |
| 2022-07-18 | 1,930.00 | 2,045.00 | 1,925.00 | 2,005.00 | 1,926.44 | 910,819 |
| 2022-07-15 | 2,365.00 | 2,370.00 | 1,920.00 | 1,920.00 | 1,844.77 | 2,284,098 |
| 2022-07-14 | 2,200.00 | 2,215.00 | 2,150.00 | 2,190.00 | 2,104.19 | 589,737 |
| 2022-07-13 | 2,005.00 | 2,205.00 | 1,985.00 | 2,175.00 | 2,089.78 | 1,081,620 |
| 2022-07-12 | 2,025.00 | 2,025.00 | 1,965.00 | 2,020.00 | 1,940.85 | 260,608 |
| 2022-07-11 | 1,870.00 | 2,030.00 | 1,850.00 | 2,025.00 | 1,945.65 | 746,217 |
| 2022-07-08 | 1,840.00 | 1,880.00 | 1,830.00 | 1,865.00 | 1,791.92 | 251,982 |
| 2022-07-07 | 1,785.00 | 1,835.00 | 1,775.00 | 1,830.00 | 1,758.29 | 211,013 |
| 2022-07-06 | 1,800.00 | 1,840.00 | 1,745.00 | 1,765.00 | 1,695.84 | 680,955 |
| 2022-07-05 | 1,745.00 | 1,830.00 | 1,740.00 | 1,795.00 | 1,724.67 | 167,761 |
| 2022-07-04 | 1,805.00 | 1,840.00 | 1,635.00 | 1,745.00 | 1,676.63 | 559,018 |
| 2022-07-01 | 1,810.00 | 1,855.00 | 1,755.00 | 1,795.00 | 1,724.67 | 306,783 |
| 2022-06-30 | 1,865.00 | 1,865.00 | 1,795.00 | 1,815.00 | 1,743.88 | 328,852 |
| 2022-06-29 | 1,855.00 | 1,885.00 | 1,830.00 | 1,870.00 | 1,796.73 | 186,342 |
| 2022-06-28 | 1,870.00 | 1,900.00 | 1,840.00 | 1,890.00 | 1,815.94 | 207,493 |
| 2022-06-27 | 1,840.00 | 1,890.00 | 1,825.00 | 1,885.00 | 1,811.14 | 834,731 |
| 2022-06-24 | 1,765.00 | 1,850.00 | 1,735.00 | 1,840.00 | 1,767.90 | 458,188 |
| 2022-06-23 | 1,845.00 | 1,870.00 | 1,695.00 | 1,765.00 | 1,695.84 | 1,204,392 |
| 2022-06-22 | 1,950.00 | 2,000.00 | 1,820.00 | 1,850.00 | 1,777.51 | 967,489 |
| 2022-06-21 | 1,965.00 | 1,985.00 | 1,930.00 | 1,950.00 | 1,873.59 | 225,776 |
| 2022-06-20 | 2,050.00 | 2,065.00 | 1,935.00 | 1,970.00 | 1,892.81 | 555,170 |
| 2022-06-17 | 2,055.00 | 2,065.00 | 1,995.00 | 2,055.00 | 1,974.48 | 438,477 |
| 2022-06-16 | 2,135.00 | 2,150.00 | 2,070.00 | 2,100.00 | 2,017.71 | 349,544 |
| 2022-06-15 | 2,090.00 | 2,155.00 | 2,030.00 | 2,130.00 | 2,046.54 | 504,108 |
| 2022-06-14 | 2,090.00 | 2,150.00 | 2,020.00 | 2,125.00 | 2,041.74 | 618,902 |
| 2022-06-13 | 2,250.00 | 2,250.00 | 2,090.00 | 2,135.00 | 2,051.34 | 636,514 |
| 2022-06-10 | 2,255.00 | 2,285.00 | 2,255.00 | 2,275.00 | 2,185.86 | 59,109 |
| 2022-06-09 | 2,270.00 | 2,305.00 | 2,250.00 | 2,290.00 | 2,200.27 | 94,324 |
| 2022-06-08 | 2,295.00 | 2,330.00 | 2,275.00 | 2,285.00 | 2,195.47 | 243,338 |
| 2022-06-07 | 2,310.00 | 2,315.00 | 2,285.00 | 2,295.00 | 2,205.07 | 127,365 |
| 2022-06-03 | 2,310.00 | 2,340.00 | 2,295.00 | 2,310.00 | 2,219.49 | 123,038 |
| 2022-06-02 | 2,295.00 | 2,330.00 | 2,285.00 | 2,315.00 | 2,224.29 | 207,837 |
| 2022-05-31 | 2,310.00 | 2,325.00 | 2,270.00 | 2,315.00 | 2,224.29 | 323,332 |
| 2022-05-30 | 2,310.00 | 2,375.00 | 2,215.00 | 2,310.00 | 2,219.49 | 994,786 |
| 2022-05-27 | 2,270.00 | 2,385.00 | 2,210.00 | 2,255.00 | 2,166.64 | 1,834,280 |
| 2022-05-26 | 2,230.00 | 2,290.00 | 2,200.00 | 2,220.00 | 2,133.01 | 208,944 |
| 2022-05-25 | 2,235.00 | 2,255.00 | 2,195.00 | 2,235.00 | 2,147.43 | 487,157 |
| 2022-05-24 | 2,310.00 | 2,310.00 | 2,220.00 | 2,235.00 | 2,147.43 | 354,473 |
| 2022-05-23 | 2,300.00 | 2,350.00 | 2,280.00 | 2,295.00 | 2,205.07 | 256,874 |
| 2022-05-20 | 2,290.00 | 2,320.00 | 2,280.00 | 2,295.00 | 2,205.07 | 152,022 |
| 2022-05-19 | 2,255.00 | 2,295.00 | 2,235.00 | 2,295.00 | 2,205.07 | 183,780 |
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.