HB Technology CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 2,080.00 | 2,085.00 | 2,040.00 | 2,050.00 | 2,027.78 | 954,869 |
| 2025-10-23 | 2,015.00 | 2,100.00 | 1,977.00 | 2,050.00 | 2,027.78 | 1,579,185 |
| 2025-10-22 | 2,050.00 | 2,250.00 | 2,000.00 | 2,025.00 | 2,003.05 | 5,031,802 |
| 2025-10-21 | 2,040.00 | 2,075.00 | 1,999.00 | 2,005.00 | 1,983.27 | 814,569 |
| 2025-10-20 | 2,010.00 | 2,060.00 | 2,000.00 | 2,025.00 | 2,003.05 | 636,926 |
| 2025-10-17 | 2,065.00 | 2,075.00 | 2,010.00 | 2,010.00 | 1,988.21 | 736,217 |
| 2025-10-16 | 2,120.00 | 2,125.00 | 2,050.00 | 2,070.00 | 2,047.56 | 688,535 |
| 2025-10-15 | 2,040.00 | 2,115.00 | 2,040.00 | 2,110.00 | 2,087.13 | 676,301 |
| 2025-10-14 | 2,180.00 | 2,190.00 | 2,005.00 | 2,050.00 | 2,027.78 | 1,299,603 |
| 2025-10-13 | 2,110.00 | 2,170.00 | 2,105.00 | 2,155.00 | 2,131.64 | 940,282 |
| 2025-10-10 | 2,175.00 | 2,225.00 | 2,160.00 | 2,190.00 | 2,166.26 | 1,672,340 |
| 2025-10-02 | 2,170.00 | 2,170.00 | 2,115.00 | 2,130.00 | 2,106.91 | 1,113,574 |
| 2025-10-01 | 2,075.00 | 2,165.00 | 2,075.00 | 2,125.00 | 2,101.96 | 2,181,404 |
| 2025-09-30 | 2,035.00 | 2,190.00 | 2,025.00 | 2,070.00 | 2,047.56 | 2,293,401 |
| 2025-09-29 | 1,974.00 | 2,035.00 | 1,960.00 | 2,025.00 | 2,003.05 | 560,396 |
| 2025-09-26 | 2,015.00 | 2,030.00 | 1,946.00 | 1,963.00 | 1,941.72 | 642,330 |
| 2025-09-25 | 2,075.00 | 2,075.00 | 2,025.00 | 2,025.00 | 2,003.05 | 411,564 |
| 2025-09-24 | 2,050.00 | 2,080.00 | 2,015.00 | 2,075.00 | 2,052.51 | 765,825 |
| 2025-09-23 | 2,100.00 | 2,120.00 | 2,030.00 | 2,060.00 | 2,037.67 | 796,102 |
| 2025-09-22 | 2,055.00 | 2,150.00 | 2,055.00 | 2,090.00 | 2,067.34 | 1,564,258 |
| 2025-09-19 | 2,130.00 | 2,140.00 | 2,040.00 | 2,050.00 | 2,027.78 | 903,236 |
| 2025-09-18 | 2,070.00 | 2,125.00 | 2,020.00 | 2,095.00 | 2,072.29 | 1,586,390 |
| 2025-09-17 | 2,090.00 | 2,095.00 | 2,040.00 | 2,055.00 | 2,032.72 | 1,017,482 |
| 2025-09-16 | 2,040.00 | 2,095.00 | 2,030.00 | 2,090.00 | 2,067.34 | 2,218,430 |
| 2025-09-15 | 2,040.00 | 2,050.00 | 1,994.00 | 2,030.00 | 2,007.99 | 545,607 |
| 2025-09-12 | 1,980.00 | 2,040.00 | 1,980.00 | 2,015.00 | 1,993.16 | 1,292,656 |
| 2025-09-11 | 1,985.00 | 2,005.00 | 1,969.00 | 1,972.00 | 1,950.62 | 431,199 |
| 2025-09-10 | 1,984.00 | 2,010.00 | 1,963.00 | 1,984.00 | 1,962.49 | 621,673 |
| 2025-09-09 | 1,959.00 | 1,985.00 | 1,957.00 | 1,980.00 | 1,958.54 | 627,671 |
| 2025-09-08 | 1,940.00 | 1,969.00 | 1,931.00 | 1,957.00 | 1,935.79 | 542,953 |
| 2025-09-05 | 1,901.00 | 1,957.00 | 1,892.00 | 1,939.00 | 1,917.98 | 820,578 |
| 2025-09-04 | 1,856.00 | 1,913.00 | 1,856.00 | 1,900.00 | 1,879.40 | 671,735 |
| 2025-09-03 | 1,807.00 | 1,868.00 | 1,803.00 | 1,865.00 | 1,844.78 | 528,867 |
| 2025-09-02 | 1,780.00 | 1,814.00 | 1,780.00 | 1,807.00 | 1,787.41 | 226,530 |
| 2025-09-01 | 1,804.00 | 1,804.00 | 1,777.00 | 1,783.00 | 1,763.67 | 348,635 |
| 2025-08-29 | 1,820.00 | 1,841.00 | 1,800.00 | 1,805.00 | 1,785.43 | 253,911 |
| 2025-08-28 | 1,831.00 | 1,850.00 | 1,815.00 | 1,816.00 | 1,796.31 | 322,982 |
| 2025-08-27 | 1,842.00 | 1,860.00 | 1,820.00 | 1,843.00 | 1,823.02 | 297,063 |
| 2025-08-26 | 1,819.00 | 1,865.00 | 1,810.00 | 1,842.00 | 1,822.03 | 448,655 |
| 2025-08-25 | 1,803.00 | 1,850.00 | 1,803.00 | 1,819.00 | 1,799.28 | 437,907 |
| 2025-08-22 | 1,774.00 | 1,805.00 | 1,765.00 | 1,796.00 | 1,776.53 | 393,289 |
| 2025-08-21 | 1,769.00 | 1,797.00 | 1,769.00 | 1,774.00 | 1,754.77 | 453,941 |
| 2025-08-20 | 1,803.00 | 1,804.00 | 1,757.00 | 1,781.00 | 1,761.69 | 652,506 |
| 2025-08-19 | 1,862.00 | 1,884.00 | 1,798.00 | 1,805.00 | 1,785.43 | 683,947 |
| 2025-08-18 | 1,922.00 | 1,928.00 | 1,867.00 | 1,867.00 | 1,846.76 | 588,697 |
| 2025-08-14 | 2,000.00 | 2,005.00 | 1,921.00 | 1,923.00 | 1,902.15 | 1,110,330 |
| 2025-08-13 | 1,897.00 | 2,050.00 | 1,897.00 | 2,000.00 | 1,978.32 | 6,134,542 |
| 2025-08-12 | 1,875.00 | 1,942.00 | 1,875.00 | 1,892.00 | 1,871.49 | 791,738 |
| 2025-08-11 | 1,884.00 | 1,902.00 | 1,871.00 | 1,895.00 | 1,874.46 | 411,628 |
| 2025-08-08 | 1,862.00 | 1,913.00 | 1,852.00 | 1,868.00 | 1,847.75 | 837,551 |
| 2025-08-07 | 1,853.00 | 1,872.00 | 1,830.00 | 1,859.00 | 1,838.85 | 359,942 |
| 2025-08-06 | 1,845.00 | 1,870.00 | 1,834.00 | 1,857.00 | 1,836.87 | 348,639 |
| 2025-08-05 | 1,818.00 | 1,883.00 | 1,818.00 | 1,845.00 | 1,825.00 | 543,676 |
| 2025-08-04 | 1,767.00 | 1,821.00 | 1,749.00 | 1,818.00 | 1,798.29 | 499,357 |
| 2025-08-01 | 1,803.00 | 1,804.00 | 1,749.00 | 1,755.00 | 1,735.98 | 869,298 |
| 2025-07-31 | 1,839.00 | 1,842.00 | 1,799.00 | 1,806.00 | 1,786.42 | 473,509 |
| 2025-07-30 | 1,802.00 | 1,839.00 | 1,802.00 | 1,827.00 | 1,807.20 | 418,435 |
| 2025-07-29 | 1,826.00 | 1,831.00 | 1,799.00 | 1,807.00 | 1,787.41 | 401,731 |
| 2025-07-28 | 1,807.00 | 1,830.00 | 1,796.00 | 1,826.00 | 1,806.21 | 373,007 |
| 2025-07-25 | 1,823.00 | 1,834.00 | 1,809.00 | 1,809.00 | 1,789.39 | 340,087 |
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.