HB Technology CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 2,010.00 | 2,020.00 | 1,946.00 | 1,984.00 | 1,984.00 | 1,460,975 |
| 2026-01-20 | 1,993.00 | 2,045.00 | 1,945.00 | 2,010.00 | 2,010.00 | 1,920,703 |
| 2026-01-19 | 1,929.00 | 2,025.00 | 1,928.00 | 1,991.00 | 1,991.00 | 1,729,101 |
| 2026-01-16 | 1,900.00 | 2,000.00 | 1,898.00 | 1,927.00 | 1,927.00 | 1,425,076 |
| 2026-01-15 | 1,877.00 | 1,890.00 | 1,850.00 | 1,889.00 | 1,889.00 | 793,049 |
| 2026-01-14 | 1,895.00 | 1,903.00 | 1,873.00 | 1,881.00 | 1,881.00 | 774,868 |
| 2026-01-13 | 1,928.00 | 1,958.00 | 1,882.00 | 1,891.00 | 1,891.00 | 902,453 |
| 2026-01-12 | 1,941.00 | 2,015.00 | 1,913.00 | 1,928.00 | 1,928.00 | 776,260 |
| 2026-01-09 | 1,950.00 | 1,967.00 | 1,894.00 | 1,938.00 | 1,938.00 | 827,412 |
| 2026-01-08 | 2,030.00 | 2,030.00 | 1,885.00 | 1,949.00 | 1,949.00 | 1,062,232 |
| 2026-01-07 | 2,105.00 | 2,145.00 | 2,000.00 | 2,025.00 | 2,025.00 | 1,394,702 |
| 2026-01-06 | 2,045.00 | 2,100.00 | 1,990.00 | 2,090.00 | 2,090.00 | 1,897,935 |
| 2026-01-05 | 2,035.00 | 2,095.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1,645,780 |
| 2026-01-02 | 1,858.00 | 2,000.00 | 1,858.00 | 2,000.00 | 2,000.00 | 2,359,866 |
| 2025-12-30 | 1,852.00 | 1,888.00 | 1,828.00 | 1,857.00 | 1,857.00 | 438,890 |
| 2025-12-29 | 1,868.00 | 1,870.00 | 1,837.00 | 1,851.00 | 1,851.00 | 454,143 |
| 2025-12-26 | 1,825.00 | 1,860.00 | 1,810.00 | 1,845.00 | 1,825.00 | 604,407 |
| 2025-12-24 | 1,849.00 | 1,861.00 | 1,805.00 | 1,807.00 | 1,787.41 | 522,196 |
| 2025-12-23 | 1,888.00 | 1,889.00 | 1,847.00 | 1,849.00 | 1,828.96 | 444,605 |
| 2025-12-22 | 1,850.00 | 1,896.00 | 1,850.00 | 1,885.00 | 1,864.57 | 510,703 |
| 2025-12-19 | 1,840.00 | 1,847.00 | 1,817.00 | 1,837.00 | 1,817.09 | 510,124 |
| 2025-12-18 | 1,833.00 | 1,845.00 | 1,813.00 | 1,832.00 | 1,812.14 | 411,117 |
| 2025-12-17 | 1,867.00 | 1,867.00 | 1,842.00 | 1,848.00 | 1,827.97 | 574,296 |
| 2025-12-16 | 1,901.00 | 1,901.00 | 1,847.00 | 1,853.00 | 1,832.91 | 949,536 |
| 2025-12-15 | 1,909.00 | 1,925.00 | 1,881.00 | 1,901.00 | 1,880.39 | 427,522 |
| 2025-12-12 | 1,945.00 | 1,946.00 | 1,910.00 | 1,922.00 | 1,901.17 | 539,070 |
| 2025-12-11 | 1,929.00 | 1,955.00 | 1,919.00 | 1,941.00 | 1,919.96 | 628,386 |
| 2025-12-10 | 1,936.00 | 1,952.00 | 1,916.00 | 1,918.00 | 1,897.21 | 596,873 |
| 2025-12-09 | 1,964.00 | 2,000.00 | 1,912.00 | 1,925.00 | 1,904.13 | 974,707 |
| 2025-12-08 | 1,975.00 | 1,981.00 | 1,920.00 | 1,949.00 | 1,927.87 | 589,612 |
| 2025-12-05 | 2,020.00 | 2,020.00 | 1,961.00 | 1,970.00 | 1,948.65 | 1,095,314 |
| 2025-12-04 | 2,090.00 | 2,090.00 | 1,971.00 | 2,025.00 | 2,003.05 | 1,023,592 |
| 2025-12-03 | 2,090.00 | 2,105.00 | 2,055.00 | 2,075.00 | 2,052.51 | 1,046,065 |
| 2025-12-02 | 2,040.00 | 2,080.00 | 2,030.00 | 2,075.00 | 2,052.51 | 1,218,017 |
| 2025-12-01 | 2,010.00 | 2,050.00 | 2,010.00 | 2,010.00 | 1,988.21 | 899,791 |
| 2025-11-28 | 1,949.00 | 2,000.00 | 1,925.00 | 2,000.00 | 1,978.32 | 903,894 |
| 2025-11-27 | 1,920.00 | 1,964.00 | 1,911.00 | 1,931.00 | 1,910.07 | 473,853 |
| 2025-11-26 | 1,861.00 | 1,923.00 | 1,854.00 | 1,920.00 | 1,899.19 | 581,946 |
| 2025-11-25 | 1,864.00 | 1,904.00 | 1,836.00 | 1,854.00 | 1,833.90 | 655,184 |
| 2025-11-24 | 1,873.00 | 1,878.00 | 1,835.00 | 1,841.00 | 1,821.04 | 548,714 |
| 2025-11-21 | 1,877.00 | 1,900.00 | 1,855.00 | 1,860.00 | 1,839.84 | 1,064,681 |
| 2025-11-20 | 1,910.00 | 1,964.00 | 1,905.00 | 1,956.00 | 1,934.80 | 673,330 |
| 2025-11-19 | 1,914.00 | 1,928.00 | 1,840.00 | 1,883.00 | 1,862.59 | 1,069,059 |
| 2025-11-18 | 1,990.00 | 2,000.00 | 1,905.00 | 1,914.00 | 1,893.25 | 1,401,704 |
| 2025-11-17 | 2,040.00 | 2,095.00 | 1,975.00 | 1,994.00 | 1,972.38 | 1,370,495 |
| 2025-11-14 | 2,030.00 | 2,060.00 | 1,999.00 | 2,010.00 | 1,988.21 | 1,643,796 |
| 2025-11-13 | 2,120.00 | 2,135.00 | 2,055.00 | 2,100.00 | 2,077.24 | 1,845,314 |
| 2025-11-12 | 2,135.00 | 2,157.00 | 2,060.00 | 2,140.00 | 2,116.80 | 1,788,505 |
| 2025-11-11 | 2,150.00 | 2,310.00 | 2,075.00 | 2,110.00 | 2,087.13 | 5,721,785 |
| 2025-11-10 | 2,075.00 | 2,135.00 | 1,985.00 | 2,100.00 | 2,077.24 | 2,290,234 |
| 2025-11-07 | 2,135.00 | 2,185.00 | 2,005.00 | 2,035.00 | 2,012.94 | 3,841,169 |
| 2025-11-06 | 2,070.00 | 2,375.00 | 2,070.00 | 2,185.00 | 2,161.31 | 13,689,590 |
| 2025-11-05 | 2,090.00 | 2,105.00 | 1,937.00 | 2,030.00 | 2,007.99 | 3,130,284 |
| 2025-11-04 | 2,220.00 | 2,230.00 | 2,100.00 | 2,135.00 | 2,111.86 | 3,083,899 |
| 2025-11-03 | 2,010.00 | 2,295.00 | 2,005.00 | 2,180.00 | 2,156.37 | 14,270,830 |
| 2025-10-31 | 1,938.00 | 1,990.00 | 1,920.00 | 1,987.00 | 1,965.46 | 985,211 |
| 2025-10-30 | 2,025.00 | 2,025.00 | 1,935.00 | 1,939.00 | 1,917.98 | 1,618,960 |
| 2025-10-29 | 2,065.00 | 2,120.00 | 2,010.00 | 2,025.00 | 2,003.05 | 2,162,990 |
| 2025-10-28 | 2,175.00 | 2,215.00 | 2,025.00 | 2,035.00 | 2,012.94 | 7,671,275 |
| 2025-10-27 | 2,060.00 | 2,110.00 | 2,045.00 | 2,075.00 | 2,052.51 | 1,603,973 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.