HB Technology CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,835.00 | 1,858.00 | 1,824.00 | 1,825.00 | 1,805.22 | 406,752 |
| 2025-07-23 | 1,862.00 | 1,871.00 | 1,826.00 | 1,835.00 | 1,815.11 | 367,867 |
| 2025-07-22 | 1,896.00 | 1,908.00 | 1,861.00 | 1,861.00 | 1,840.83 | 628,254 |
| 2025-07-21 | 1,848.00 | 1,903.00 | 1,845.00 | 1,896.00 | 1,875.45 | 547,575 |
| 2025-07-18 | 1,857.00 | 1,875.00 | 1,847.00 | 1,854.00 | 1,833.90 | 435,247 |
| 2025-07-17 | 1,844.00 | 1,859.00 | 1,812.00 | 1,857.00 | 1,836.87 | 744,029 |
| 2025-07-16 | 1,874.00 | 1,874.00 | 1,836.00 | 1,839.00 | 1,819.07 | 456,482 |
| 2025-07-15 | 1,823.00 | 1,875.00 | 1,823.00 | 1,875.00 | 1,854.67 | 477,258 |
| 2025-07-14 | 1,871.00 | 1,872.00 | 1,835.00 | 1,840.00 | 1,820.05 | 812,468 |
| 2025-07-11 | 1,876.00 | 1,900.00 | 1,868.00 | 1,872.00 | 1,851.71 | 712,612 |
| 2025-07-10 | 1,885.00 | 1,900.00 | 1,865.00 | 1,875.00 | 1,854.67 | 610,413 |
| 2025-07-09 | 1,890.00 | 1,893.00 | 1,870.00 | 1,877.00 | 1,856.65 | 425,013 |
| 2025-07-08 | 1,881.00 | 1,900.00 | 1,871.00 | 1,886.00 | 1,865.56 | 396,514 |
| 2025-07-07 | 1,903.00 | 1,909.00 | 1,883.00 | 1,888.00 | 1,867.53 | 324,633 |
| 2025-07-04 | 1,942.00 | 1,956.00 | 1,902.00 | 1,903.00 | 1,882.37 | 712,302 |
| 2025-07-03 | 1,891.00 | 1,920.00 | 1,881.00 | 1,919.00 | 1,898.20 | 545,254 |
| 2025-07-02 | 1,905.00 | 1,914.00 | 1,860.00 | 1,886.00 | 1,865.56 | 904,894 |
| 2025-07-01 | 1,920.00 | 1,925.00 | 1,902.00 | 1,905.00 | 1,884.35 | 583,916 |
| 2025-06-30 | 1,939.00 | 1,950.00 | 1,907.00 | 1,912.00 | 1,891.27 | 380,257 |
| 2025-06-27 | 1,991.00 | 1,999.00 | 1,925.00 | 1,928.00 | 1,907.10 | 668,694 |
| 2025-06-26 | 2,010.00 | 2,025.00 | 1,965.00 | 1,991.00 | 1,969.42 | 887,046 |
| 2025-06-25 | 1,998.00 | 2,040.00 | 1,971.00 | 2,005.00 | 1,983.27 | 1,228,766 |
| 2025-06-24 | 1,943.00 | 1,997.00 | 1,943.00 | 1,984.00 | 1,962.49 | 911,978 |
| 2025-06-23 | 1,954.00 | 1,954.00 | 1,873.00 | 1,921.00 | 1,900.18 | 843,302 |
| 2025-06-20 | 1,955.00 | 2,005.00 | 1,944.00 | 1,972.00 | 1,950.62 | 818,825 |
| 2025-06-19 | 2,000.00 | 2,035.00 | 1,952.00 | 1,960.00 | 1,938.75 | 1,223,493 |
| 2025-06-18 | 1,980.00 | 1,985.00 | 1,942.00 | 1,981.00 | 1,959.53 | 1,108,148 |
| 2025-06-17 | 1,920.00 | 2,145.00 | 1,908.00 | 1,988.00 | 1,966.45 | 5,943,194 |
| 2025-06-16 | 1,900.00 | 1,911.00 | 1,868.00 | 1,911.00 | 1,890.28 | 787,287 |
| 2025-06-13 | 1,973.00 | 1,990.00 | 1,892.00 | 1,914.00 | 1,893.25 | 1,243,322 |
| 2025-06-12 | 1,990.00 | 1,992.00 | 1,971.00 | 1,975.00 | 1,953.59 | 598,340 |
| 2025-06-11 | 1,982.00 | 2,005.00 | 1,980.00 | 1,992.00 | 1,970.41 | 601,428 |
| 2025-06-10 | 1,998.00 | 1,998.00 | 1,965.00 | 1,980.00 | 1,958.54 | 426,129 |
| 2025-06-09 | 2,005.00 | 2,010.00 | 1,974.00 | 1,993.00 | 1,971.40 | 661,254 |
| 2025-06-05 | 1,937.00 | 2,020.00 | 1,927.00 | 1,988.00 | 1,966.45 | 1,547,909 |
| 2025-06-04 | 1,894.00 | 1,930.00 | 1,894.00 | 1,915.00 | 1,894.24 | 425,763 |
| 2025-06-02 | 1,871.00 | 1,909.00 | 1,871.00 | 1,883.00 | 1,862.59 | 294,117 |
| 2025-05-30 | 1,921.00 | 1,921.00 | 1,880.00 | 1,887.00 | 1,866.54 | 579,218 |
| 2025-05-29 | 1,935.00 | 1,943.00 | 1,910.00 | 1,922.00 | 1,901.17 | 376,810 |
| 2025-05-28 | 1,930.00 | 1,947.00 | 1,910.00 | 1,916.00 | 1,895.23 | 522,953 |
| 2025-05-27 | 1,980.00 | 1,993.00 | 1,923.00 | 1,929.00 | 1,908.09 | 509,299 |
| 2025-05-26 | 1,855.00 | 2,025.00 | 1,855.00 | 1,974.00 | 1,952.60 | 2,027,091 |
| 2025-05-23 | 1,884.00 | 1,890.00 | 1,850.00 | 1,851.00 | 1,830.94 | 427,295 |
| 2025-05-22 | 1,902.00 | 1,925.00 | 1,876.00 | 1,881.00 | 1,860.61 | 399,030 |
| 2025-05-21 | 1,894.00 | 1,949.00 | 1,893.00 | 1,928.00 | 1,907.10 | 362,968 |
| 2025-05-20 | 1,900.00 | 1,928.00 | 1,888.00 | 1,892.00 | 1,871.49 | 413,951 |
| 2025-05-19 | 1,907.00 | 1,931.00 | 1,881.00 | 1,899.00 | 1,878.41 | 417,928 |
| 2025-05-16 | 1,956.00 | 1,959.00 | 1,920.00 | 1,931.00 | 1,910.07 | 625,771 |
| 2025-05-15 | 2,030.00 | 2,045.00 | 1,890.00 | 1,952.00 | 1,930.84 | 1,006,228 |
| 2025-05-14 | 2,010.00 | 2,065.00 | 2,010.00 | 2,050.00 | 2,027.78 | 799,353 |
| 2025-05-13 | 2,030.00 | 2,050.00 | 1,998.00 | 2,005.00 | 1,983.27 | 558,678 |
| 2025-05-12 | 1,970.00 | 2,020.00 | 1,965.00 | 2,010.00 | 1,988.21 | 609,372 |
| 2025-05-09 | 2,015.00 | 2,015.00 | 1,951.00 | 1,955.00 | 1,933.81 | 555,604 |
| 2025-05-08 | 1,999.00 | 2,040.00 | 1,988.00 | 2,010.00 | 1,988.21 | 597,795 |
| 2025-05-07 | 1,946.00 | 1,989.00 | 1,938.00 | 1,977.00 | 1,955.57 | 480,975 |
| 2025-05-02 | 1,939.00 | 1,966.00 | 1,920.00 | 1,945.00 | 1,923.92 | 419,281 |
| 2025-04-30 | 1,989.00 | 1,996.00 | 1,940.00 | 1,947.00 | 1,925.89 | 485,727 |
| 2025-04-29 | 1,982.00 | 2,010.00 | 1,968.00 | 1,982.00 | 1,960.51 | 452,963 |
| 2025-04-28 | 2,040.00 | 2,065.00 | 1,984.00 | 1,987.00 | 1,965.46 | 680,465 |
| 2025-04-25 | 2,020.00 | 2,080.00 | 2,020.00 | 2,040.00 | 2,017.89 | 580,636 |
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.