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
2025-04-242,040.002,060.002,000.002,000.001,978.32467,363
2025-04-231,978.002,035.001,978.002,035.002,012.94860,700
2025-04-221,983.001,998.001,951.001,952.001,930.84665,339
2025-04-212,000.002,035.001,986.001,991.001,969.42460,702
2025-04-181,999.002,010.001,968.001,997.001,975.35472,182
2025-04-171,955.002,015.001,955.001,996.001,974.36601,993
2025-04-162,020.002,055.001,970.001,978.001,956.56923,040
2025-04-152,030.002,060.002,005.002,045.002,022.831,036,208
2025-04-142,020.002,300.001,982.002,020.001,998.105,303,730
2025-04-111,790.001,971.001,785.001,971.001,949.631,492,591
2025-04-101,861.001,870.001,789.001,825.001,805.221,085,712
2025-04-091,700.001,782.001,690.001,729.001,710.261,129,575
2025-04-081,774.001,849.001,751.001,758.001,738.941,168,215
2025-04-071,882.001,884.001,743.001,743.001,724.111,375,998
2025-04-041,900.001,974.001,864.001,928.001,907.101,052,593
2025-04-031,905.001,986.001,905.001,932.001,911.061,186,710
2025-04-022,100.002,105.002,000.002,000.001,978.321,205,923
2025-04-012,010.002,105.002,010.002,090.002,067.34950,822
2025-03-312,060.002,090.002,005.002,005.001,983.27829,918
2025-03-282,175.002,190.002,105.002,110.002,087.13754,835
2025-03-272,190.002,240.002,175.002,190.002,166.26555,097
2025-03-262,205.002,255.002,190.002,230.002,205.83788,084
2025-03-252,295.002,330.002,210.002,215.002,190.99978,959
2025-03-242,295.002,345.002,275.002,290.002,265.18793,976
2025-03-212,300.002,360.002,290.002,305.002,280.011,050,932
2025-03-202,370.002,390.002,320.002,320.002,294.85850,043
2025-03-192,385.002,420.002,350.002,360.002,334.421,053,995
2025-03-182,470.002,470.002,400.002,410.002,383.88743,410
2025-03-172,445.002,490.002,425.002,440.002,413.551,213,196
2025-03-142,395.002,445.002,385.002,415.002,388.821,202,489
2025-03-132,465.002,520.002,405.002,415.002,388.821,832,759
2025-03-122,440.002,470.002,410.002,425.002,398.711,075,424
2025-03-112,300.002,445.002,295.002,435.002,408.601,285,645
2025-03-102,445.002,500.002,410.002,410.002,383.88931,790
2025-03-072,425.002,540.002,395.002,405.002,378.931,227,663
2025-03-062,560.002,565.002,435.002,455.002,428.391,924,977
2025-03-052,475.002,495.002,435.002,490.002,463.011,248,031
2025-03-042,420.002,480.002,355.002,465.002,438.281,135,179
2025-02-282,505.002,525.002,450.002,465.002,438.281,379,422
2025-02-272,690.002,695.002,530.002,540.002,512.471,980,659
2025-02-262,690.002,700.002,635.002,665.002,636.111,343,556
2025-02-252,780.002,880.002,695.002,700.002,670.739,658,461
2025-02-242,655.002,680.002,605.002,645.002,616.332,440,852
2025-02-212,690.002,735.002,675.002,710.002,680.621,269,906
2025-02-202,830.002,835.002,690.002,695.002,665.793,089,118
2025-02-192,850.002,910.002,795.002,870.002,838.893,543,223
2025-02-182,910.002,920.002,800.002,845.002,814.163,057,344
2025-02-172,860.002,955.002,860.002,910.002,878.463,300,652
2025-02-142,910.002,995.002,870.002,870.002,838.893,813,881
2025-02-133,080.003,080.002,875.002,960.002,927.918,534,691
2025-02-122,930.003,015.002,825.002,975.002,942.7512,730,220
2025-02-112,700.003,085.002,645.002,950.002,918.0244,488,609
2025-02-102,610.002,725.002,580.002,665.002,636.115,172,442
2025-02-072,755.002,820.002,595.002,640.002,611.3813,209,370
2025-02-062,340.002,635.002,275.002,635.002,606.447,246,987
2025-02-052,260.002,335.002,260.002,300.002,275.07966,735
2025-02-042,270.002,310.002,245.002,260.002,235.501,148,663
2025-02-032,415.002,415.002,205.002,210.002,186.042,400,949
2025-01-312,390.002,475.002,390.002,440.002,413.551,038,222
2025-01-242,520.002,545.002,470.002,485.002,458.061,290,004
← NewerPage 7 of 21 · 1,227 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.