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%WTI100.00▲ 0.53%
← 078150.KQ stock page

HB Technology CO.LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-232,375.002,435.002,335.002,345.002,236.17281,244
2021-11-222,400.002,505.002,400.002,430.002,317.23743,605
2021-11-192,285.002,410.002,285.002,395.002,283.85510,157
2021-11-182,365.002,395.002,280.002,325.002,217.10413,193
2021-11-172,445.002,445.002,360.002,380.002,269.55415,677
2021-11-162,430.002,485.002,405.002,450.002,336.30365,122
2021-11-152,425.002,485.002,400.002,455.002,341.07416,239
2021-11-122,350.002,430.002,350.002,420.002,307.69364,690
2021-11-112,245.002,390.002,230.002,350.002,240.94592,855
2021-11-102,405.002,405.002,265.002,280.002,174.19545,463
2021-11-092,445.002,480.002,350.002,390.002,279.09439,190
2021-11-082,470.002,510.002,375.002,470.002,355.37505,133
2021-11-052,535.002,535.002,440.002,470.002,355.37372,162
2021-11-042,570.002,570.002,480.002,520.002,403.05400,519
2021-11-032,535.002,555.002,480.002,550.002,431.66324,111
2021-11-022,510.002,610.002,510.002,545.002,426.89415,640
2021-11-012,535.002,575.002,505.002,535.002,417.36247,883
2021-10-292,615.002,625.002,535.002,535.002,417.36503,500
2021-10-282,510.002,660.002,510.002,630.002,507.951,106,095
2021-10-272,570.002,575.002,510.002,510.002,393.52300,246
2021-10-262,500.002,585.002,495.002,565.002,445.96424,976
2021-10-252,465.002,525.002,425.002,520.002,403.05273,322
2021-10-222,435.002,490.002,435.002,475.002,360.14369,282
2021-10-212,540.002,600.002,430.002,460.002,345.84943,688
2021-10-202,580.002,585.002,520.002,545.002,426.89487,793
2021-10-192,550.002,600.002,535.002,580.002,460.27639,942
2021-10-182,565.002,600.002,500.002,565.002,445.96561,599
2021-10-152,445.002,580.002,445.002,565.002,445.961,898,651
2021-10-142,310.002,410.002,310.002,405.002,293.39558,529
← NewerPage 21 of 21 · 1,229 trading days

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.