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
2026-04-212,680.002,735.002,620.002,655.002,655.004,231,516
2026-04-202,620.002,745.002,560.002,670.002,670.005,180,239
2026-04-172,645.002,685.002,555.002,600.002,600.003,481,032
2026-04-162,450.002,850.002,375.002,645.002,645.0018,348,350
2026-04-152,515.002,545.002,420.002,450.002,450.003,322,080
2026-04-142,530.002,560.002,435.002,450.002,450.003,409,822
2026-04-132,340.002,510.002,300.002,445.002,445.004,588,472
2026-04-102,270.002,460.002,260.002,370.002,370.006,021,798
2026-04-092,310.002,310.002,210.002,230.002,230.001,777,782
2026-04-082,180.002,315.002,175.002,310.002,310.003,465,423
2026-04-072,220.002,220.002,070.002,105.002,105.001,315,935
2026-04-062,140.002,210.002,120.002,170.002,170.001,662,009
2026-04-032,130.002,210.002,115.002,135.002,135.001,333,334
2026-04-022,225.002,235.002,035.002,075.002,075.001,710,318
2026-04-012,090.002,210.002,080.002,200.002,200.001,441,441
2026-03-312,070.002,090.001,990.002,005.002,005.001,516,827
2026-03-302,105.002,150.002,050.002,100.002,100.001,256,266
2026-03-272,135.002,230.002,120.002,200.002,200.001,875,311
2026-03-262,400.002,400.002,230.002,245.002,245.002,811,525
2026-03-252,245.002,485.002,240.002,395.002,395.006,719,728
2026-03-242,300.002,340.002,175.002,230.002,230.002,582,850
2026-03-232,170.002,340.002,135.002,195.002,195.004,570,887
2026-03-202,215.002,245.002,190.002,195.002,195.001,357,301
2026-03-192,180.002,245.002,175.002,200.002,200.001,479,236
2026-03-182,190.002,270.002,180.002,230.002,230.002,788,022
2026-03-172,155.002,190.002,115.002,150.002,150.002,156,579
2026-03-162,125.002,165.002,075.002,100.002,100.001,371,736
2026-03-132,020.002,140.002,005.002,125.002,125.001,602,346
2026-03-122,090.002,130.002,045.002,080.002,080.001,096,854
2026-03-112,070.002,150.002,050.002,090.002,090.002,097,495
2026-03-101,983.002,060.001,983.002,050.002,050.002,150,113
2026-03-091,980.002,010.001,872.001,918.001,918.002,043,367
2026-03-061,943.002,095.001,909.002,070.002,070.001,937,230
2026-03-051,822.001,990.001,822.001,949.001,949.002,246,053
2026-03-041,968.001,968.001,701.001,715.001,715.003,533,253
2026-03-032,040.002,180.002,005.002,005.002,005.004,062,947
2026-02-272,180.002,220.002,085.002,110.002,110.002,957,348
2026-02-262,145.002,200.002,125.002,180.002,180.002,626,786
2026-02-252,215.002,225.002,110.002,130.002,130.002,483,566
2026-02-242,125.002,210.002,080.002,190.002,190.002,464,610
2026-02-232,140.002,185.002,105.002,130.002,130.001,480,379
2026-02-202,170.002,175.002,080.002,120.002,120.001,857,004
2026-02-192,160.002,210.002,135.002,165.002,165.002,109,504
2026-02-132,160.002,170.002,120.002,140.002,140.001,167,960
2026-02-122,170.002,200.002,150.002,160.002,160.001,571,346
2026-02-112,200.002,200.002,145.002,150.002,150.001,517,359
2026-02-102,245.002,255.002,170.002,180.002,180.002,330,483
2026-02-092,150.002,225.002,140.002,215.002,215.002,817,905
2026-02-062,025.002,160.001,963.002,105.002,105.001,996,622
2026-02-052,165.002,215.002,070.002,080.002,080.002,924,679
2026-02-042,115.002,165.002,085.002,165.002,165.001,574,125
2026-02-032,110.002,145.002,075.002,135.002,135.001,597,035
2026-02-022,090.002,175.002,030.002,050.002,050.002,129,360
2026-01-302,150.002,185.002,090.002,105.002,105.003,297,817
2026-01-292,195.002,205.002,055.002,150.002,150.002,891,054
2026-01-282,110.002,145.002,090.002,135.002,135.001,991,122
2026-01-272,110.002,110.002,035.002,090.002,090.001,455,585
2026-01-262,025.002,125.002,020.002,120.002,120.002,758,925
2026-01-232,050.002,055.001,982.002,020.002,020.001,381,871
2026-01-222,005.002,050.001,980.002,025.002,025.001,723,888
← NewerPage 3 of 21 · 1,223 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.