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%WTI99.38▲ 2.30%
← 078150.KQ stock page

HB Technology CO.LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-182,300.002,315.002,280.002,290.002,200.27171,198
2022-05-172,255.002,315.002,255.002,290.002,200.27106,971
2022-05-162,290.002,325.002,270.002,275.002,185.86244,079
2022-05-132,220.002,295.002,220.002,290.002,200.27246,522
2022-05-122,290.002,320.002,145.002,260.002,171.45711,500
2022-05-112,325.002,360.002,280.002,300.002,209.88441,939
2022-05-102,275.002,325.002,185.002,295.002,205.07577,528
2022-05-092,425.002,425.002,280.002,335.002,243.51635,854
2022-05-062,410.002,460.002,385.002,425.002,329.98215,808
2022-05-042,405.002,430.002,375.002,410.002,315.57237,399
2022-05-032,440.002,455.002,400.002,405.002,310.76404,559
2022-05-022,370.002,460.002,365.002,440.002,344.39437,817
2022-04-292,580.002,585.002,395.002,410.002,315.571,493,904
2022-04-282,605.002,615.002,550.002,580.002,478.91422,337
2022-04-272,540.002,595.002,490.002,585.002,483.71358,367
2022-04-262,500.002,595.002,485.002,575.002,474.10757,556
2022-04-252,470.002,505.002,425.002,480.002,382.83436,413
2022-04-222,490.002,535.002,450.002,505.002,406.85444,030
2022-04-212,600.002,625.002,475.002,505.002,406.851,212,995
2022-04-202,640.002,645.002,565.002,630.002,526.95394,239
2022-04-192,535.002,705.002,535.002,635.002,531.752,114,954
2022-04-182,565.002,570.002,515.002,550.002,450.08312,903
2022-04-152,575.002,600.002,520.002,570.002,469.30729,262
2022-04-142,515.002,605.002,500.002,600.002,498.121,214,143
2022-04-132,320.002,590.002,320.002,525.002,426.063,576,366
2022-04-122,305.002,330.002,295.002,320.002,229.0995,811
2022-04-112,310.002,355.002,290.002,310.002,219.4982,493
2022-04-082,325.002,335.002,290.002,315.002,224.2975,508
2022-04-072,355.002,355.002,280.002,330.002,238.70265,697
2022-04-062,365.002,380.002,325.002,355.002,262.72146,756
2022-04-052,370.002,410.002,300.002,380.002,286.74274,989
2022-04-042,380.002,380.002,330.002,340.002,248.31199,417
2022-04-012,400.002,415.002,375.002,380.002,286.7483,490
2022-03-312,430.002,440.002,380.002,400.002,305.96255,374
2022-03-302,430.002,450.002,415.002,430.002,334.7859,352
2022-03-292,435.002,450.002,425.002,430.002,334.7887,529
2022-03-282,465.002,470.002,435.002,455.002,358.80103,995
2022-03-252,465.002,480.002,440.002,465.002,368.41126,839
2022-03-242,460.002,520.002,445.002,465.002,368.41331,713
2022-03-232,460.002,475.002,440.002,475.002,378.02220,239
2022-03-222,450.002,470.002,415.002,460.002,363.61144,425
2022-03-212,470.002,470.002,420.002,440.002,344.39169,893
2022-03-182,430.002,475.002,425.002,470.002,373.22219,909
2022-03-172,420.002,490.002,420.002,445.002,349.20524,831
2022-03-162,405.002,420.002,395.002,410.002,315.57121,719
2022-03-152,400.002,440.002,385.002,400.002,305.96120,259
2022-03-142,440.002,450.002,395.002,410.002,315.57268,000
2022-03-112,445.002,450.002,395.002,440.002,344.39383,507
2022-03-102,415.002,465.002,415.002,430.002,334.78184,797
2022-03-082,375.002,420.002,350.002,410.002,315.57388,409
2022-03-072,435.002,435.002,375.002,380.002,286.74161,809
2022-03-042,440.002,455.002,390.002,450.002,354.00264,629
2022-03-032,435.002,480.002,395.002,445.002,349.20517,719
2022-03-022,290.002,420.002,265.002,410.002,315.57428,368
2022-02-282,270.002,300.002,265.002,290.002,200.27121,598
2022-02-252,210.002,330.002,210.002,295.002,205.07470,372
2022-02-242,215.002,230.002,140.002,205.002,118.60303,498
2022-02-232,220.002,245.002,195.002,215.002,128.21140,562
2022-02-222,215.002,270.002,195.002,200.002,113.80150,354
2022-02-212,270.002,295.002,235.002,285.002,195.47117,199
← NewerPage 19 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.