See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.25▲ 2.16%
← 078150.KQ stock page

HB Technology CO.LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-212,270.002,295.002,235.002,285.002,195.47117,199
2022-02-182,250.002,295.002,245.002,295.002,205.07182,771
2022-02-172,205.002,300.002,180.002,290.002,200.27424,431
2022-02-162,155.002,220.002,155.002,205.002,118.60204,500
2022-02-152,170.002,210.002,115.002,145.002,060.95364,967
2022-02-142,220.002,245.002,130.002,195.002,108.99299,909
2022-02-112,260.002,285.002,225.002,250.002,161.84252,370
2022-02-102,310.002,310.002,255.002,270.002,181.05105,815
2022-02-092,280.002,300.002,265.002,285.002,195.4792,126
2022-02-082,295.002,325.002,260.002,265.002,176.25265,373
2022-02-072,350.002,350.002,290.002,310.002,219.49285,385
2022-02-042,350.002,400.002,340.002,350.002,257.92316,341
2022-02-032,375.002,445.002,350.002,355.002,262.72396,396
2022-01-282,310.002,365.002,260.002,350.002,257.92322,412
2022-01-272,330.002,355.002,275.002,310.002,219.49502,653
2022-01-262,310.002,360.002,290.002,340.002,248.31264,562
2022-01-252,400.002,430.002,300.002,350.002,257.92949,848
2022-01-242,350.002,400.002,295.002,400.002,305.96391,797
2022-01-212,405.002,430.002,335.002,390.002,296.35350,826
2022-01-202,305.002,440.002,305.002,435.002,339.59344,137
2022-01-192,375.002,390.002,320.002,335.002,243.51195,575
2022-01-182,460.002,470.002,380.002,380.002,286.74413,574
2022-01-172,520.002,520.002,430.002,455.002,358.80203,819
2022-01-142,480.002,520.002,450.002,520.002,421.26265,097
2022-01-132,565.002,565.002,475.002,500.002,402.04197,050
2022-01-122,490.002,540.002,480.002,540.002,440.47224,789
2022-01-112,475.002,490.002,425.002,475.002,378.02527,600
2022-01-102,525.002,540.002,450.002,475.002,378.02350,467
2022-01-072,515.002,560.002,515.002,545.002,445.28192,141
2022-01-062,495.002,585.002,490.002,515.002,416.45373,360
2022-01-052,660.002,660.002,550.002,565.002,464.49513,788
2022-01-042,625.002,665.002,620.002,645.002,541.36433,625
2022-01-032,690.002,695.002,610.002,625.002,522.14383,726
2021-12-302,650.002,680.002,630.002,680.002,574.99334,155
2021-12-292,660.002,695.002,635.002,660.002,555.77424,015
2021-12-282,680.002,680.002,605.002,660.002,536.56791,448
2021-12-272,635.002,710.002,615.002,680.002,555.632,254,185
2021-12-242,625.002,640.002,590.002,610.002,488.88716,124
2021-12-232,510.002,630.002,505.002,620.002,498.413,359,350
2021-12-222,495.002,495.002,445.002,480.002,364.91304,154
2021-12-212,490.002,520.002,425.002,475.002,360.14322,241
2021-12-202,500.002,520.002,420.002,520.002,403.05347,855
2021-12-172,505.002,550.002,490.002,500.002,383.98296,220
2021-12-162,620.002,620.002,510.002,550.002,431.66512,369
2021-12-152,505.002,575.002,480.002,570.002,450.73407,351
2021-12-142,480.002,510.002,455.002,505.002,388.75221,148
2021-12-132,555.002,555.002,475.002,530.002,412.59347,535
2021-12-102,490.002,560.002,450.002,540.002,422.12803,698
2021-12-092,470.002,505.002,465.002,500.002,383.98251,251
2021-12-082,520.002,540.002,440.002,480.002,364.91583,831
2021-12-072,485.002,515.002,460.002,510.002,393.52573,597
2021-12-062,380.002,510.002,355.002,485.002,369.681,096,452
2021-12-032,275.002,435.002,225.002,405.002,293.391,238,610
2021-12-022,145.002,290.002,135.002,275.002,169.42617,153
2021-12-012,020.002,255.001,990.002,190.002,088.371,211,044
2021-11-302,175.002,200.002,000.002,050.001,954.861,012,343
2021-11-292,195.002,245.002,125.002,160.002,059.76493,982
2021-11-262,280.002,310.002,230.002,250.002,145.58623,353
2021-11-252,380.002,385.002,285.002,305.002,198.03471,139
2021-11-242,365.002,390.002,255.002,385.002,274.32670,583
← NewerPage 20 of 21 · 1,229 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.