Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 078150.KQ stock page

HB Technology CO.LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-211,787.001,826.001,745.001,800.001,800.00622,263
2026-07-201,843.001,872.001,790.001,795.001,795.00738,697
2026-07-161,951.001,985.001,887.001,891.001,891.00705,432
2026-07-151,941.002,050.001,936.002,010.002,010.00740,311
2026-07-141,920.001,975.001,819.001,899.001,899.001,028,818
2026-07-132,060.002,150.001,910.001,927.001,927.001,085,803
2026-07-101,951.002,100.001,940.002,060.002,060.00879,781
2026-07-091,910.001,981.001,867.001,912.001,912.00851,538
2026-07-081,957.002,030.001,899.001,910.001,910.001,166,176
2026-07-072,085.002,135.001,970.001,998.001,998.001,155,754
2026-07-062,170.002,180.002,025.002,100.002,100.00997,885
2026-07-032,105.002,165.001,995.002,165.002,165.001,226,735
2026-07-022,290.002,320.002,105.002,105.002,105.001,588,315
2026-07-012,280.002,380.002,240.002,360.002,360.001,255,308
2026-06-302,345.002,390.002,260.002,260.002,260.001,073,950
2026-06-292,195.002,370.002,170.002,350.002,350.001,383,709
2026-06-262,310.002,320.002,135.002,200.002,200.001,973,656
2026-06-252,470.002,525.002,285.002,310.002,310.001,736,038
2026-06-242,410.002,605.002,325.002,440.002,440.002,176,237
2026-06-232,675.002,710.002,410.002,410.002,410.002,980,156
2026-06-222,525.002,775.002,510.002,700.002,700.002,620,552
2026-06-192,955.003,335.002,545.002,630.002,630.0013,501,090
2026-06-182,825.002,870.002,740.002,745.002,745.001,441,817
2026-06-172,895.002,930.002,820.002,850.002,850.001,239,806
2026-06-163,060.003,120.002,900.002,910.002,910.001,732,528
2026-06-152,995.003,115.002,965.002,990.002,990.001,720,976
2026-06-123,030.003,075.002,915.002,930.002,930.001,883,389
2026-06-112,690.002,905.002,655.002,860.002,860.001,774,228
2026-06-102,905.002,960.002,700.002,790.002,790.002,465,189
2026-06-092,850.002,962.002,780.002,950.002,950.001,794,298
2026-06-082,710.002,890.002,665.002,745.002,745.002,395,012
2026-06-053,080.003,100.002,900.003,015.003,015.002,129,286
2026-06-043,035.003,275.002,995.003,170.003,170.003,761,418
2026-06-023,080.003,100.002,895.002,930.002,930.005,251,740
2026-06-013,235.003,630.003,050.003,150.003,150.0011,264,470
2026-05-293,500.003,545.003,180.003,220.003,220.004,153,533
2026-05-283,675.003,730.003,290.003,415.003,415.004,582,780
2026-05-274,450.004,455.003,680.003,680.003,680.007,364,652
2026-05-264,270.004,465.004,115.004,360.004,360.004,253,692
2026-05-223,850.004,145.003,715.004,095.004,095.002,953,358
2026-05-213,650.004,000.003,645.003,810.003,810.003,701,911
2026-05-203,680.003,680.003,400.003,530.003,530.001,983,730
2026-05-193,600.003,790.003,500.003,700.003,700.002,816,925
2026-05-183,710.003,780.003,495.003,675.003,675.004,197,034
2026-05-154,100.004,175.003,730.003,825.003,825.004,823,197
2026-05-144,240.004,370.003,985.004,040.004,040.005,095,628
2026-05-134,235.004,580.004,100.004,320.004,320.005,533,895
2026-05-124,975.005,030.004,110.004,535.004,535.0012,947,790
2026-05-115,200.006,140.004,925.004,965.004,965.0034,554,473
2026-05-084,300.005,290.004,175.004,830.004,830.0042,327,031
2026-05-074,670.004,980.004,150.004,530.004,530.0067,835,172
2026-05-063,235.004,020.003,185.004,020.004,020.0020,680,100
2026-05-042,860.003,195.002,860.003,095.003,095.008,457,060
2026-04-302,900.002,925.002,810.002,850.002,850.002,097,886
2026-04-292,825.002,935.002,785.002,900.002,900.003,066,926
2026-04-282,995.003,000.002,820.002,835.002,835.004,289,444
2026-04-272,810.003,140.002,800.002,995.002,995.0017,367,631
2026-04-242,600.002,780.002,600.002,755.002,755.004,882,433
2026-04-232,670.002,685.002,540.002,600.002,600.002,349,235
2026-04-222,635.002,675.002,560.002,640.002,640.002,597,752
← NewerPage 2 of 5 · 245 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.