HB Technology CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2,610.00 | 2,610.00 | 2,475.00 | 2,520.00 | 2,492.68 | 2,322,154 |
| 2025-01-22 | 2,685.00 | 2,685.00 | 2,565.00 | 2,605.00 | 2,576.76 | 2,710,471 |
| 2025-01-21 | 2,665.00 | 2,670.00 | 2,585.00 | 2,630.00 | 2,601.49 | 2,393,295 |
| 2025-01-20 | 2,615.00 | 2,770.00 | 2,595.00 | 2,625.00 | 2,596.54 | 8,386,492 |
| 2025-01-17 | 2,405.00 | 2,690.00 | 2,400.00 | 2,595.00 | 2,566.87 | 15,761,080 |
| 2025-01-16 | 2,565.00 | 2,570.00 | 2,420.00 | 2,430.00 | 2,403.66 | 3,491,879 |
| 2025-01-15 | 2,455.00 | 2,495.00 | 2,415.00 | 2,460.00 | 2,433.33 | 1,845,101 |
| 2025-01-14 | 2,500.00 | 2,625.00 | 2,460.00 | 2,475.00 | 2,448.17 | 9,719,065 |
| 2025-01-13 | 2,480.00 | 2,530.00 | 2,395.00 | 2,395.00 | 2,369.04 | 1,800,835 |
| 2025-01-10 | 2,625.00 | 2,630.00 | 2,490.00 | 2,505.00 | 2,477.85 | 3,760,075 |
| 2025-01-09 | 2,685.00 | 2,790.00 | 2,520.00 | 2,560.00 | 2,532.25 | 26,343,199 |
| 2025-01-08 | 2,330.00 | 2,560.00 | 2,325.00 | 2,495.00 | 2,467.95 | 12,066,870 |
| 2025-01-07 | 2,500.00 | 2,760.00 | 2,350.00 | 2,380.00 | 2,354.20 | 31,000,689 |
| 2025-01-06 | 2,090.00 | 2,140.00 | 2,070.00 | 2,135.00 | 2,111.86 | 1,819,098 |
| 2025-01-03 | 1,994.00 | 2,080.00 | 1,976.00 | 2,065.00 | 2,042.62 | 1,262,410 |
| 2025-01-02 | 1,951.00 | 1,996.00 | 1,940.00 | 1,994.00 | 1,972.38 | 513,820 |
| 2024-12-30 | 1,903.00 | 1,958.00 | 1,876.00 | 1,947.00 | 1,925.89 | 357,331 |
| 2024-12-27 | 1,950.00 | 1,988.00 | 1,913.00 | 1,923.00 | 1,902.15 | 521,667 |
| 2024-12-26 | 1,981.00 | 1,996.00 | 1,958.00 | 1,959.00 | 1,917.98 | 506,059 |
| 2024-12-24 | 2,010.00 | 2,060.00 | 1,960.00 | 1,964.00 | 1,922.88 | 658,249 |
| 2024-12-23 | 1,960.00 | 2,015.00 | 1,960.00 | 1,996.00 | 1,954.21 | 806,264 |
| 2024-12-20 | 2,020.00 | 2,030.00 | 1,932.00 | 1,932.00 | 1,891.55 | 941,568 |
| 2024-12-19 | 1,970.00 | 2,050.00 | 1,940.00 | 2,020.00 | 1,977.70 | 845,822 |
| 2024-12-18 | 2,025.00 | 2,130.00 | 1,991.00 | 2,045.00 | 2,002.18 | 2,613,187 |
| 2024-12-17 | 2,000.00 | 2,035.00 | 1,950.00 | 2,010.00 | 1,967.91 | 1,385,418 |
| 2024-12-16 | 1,950.00 | 2,070.00 | 1,912.00 | 1,942.00 | 1,901.34 | 2,392,458 |
| 2024-12-13 | 1,810.00 | 1,860.00 | 1,807.00 | 1,853.00 | 1,814.20 | 625,435 |
| 2024-12-12 | 1,835.00 | 1,861.00 | 1,790.00 | 1,834.00 | 1,795.60 | 936,488 |
| 2024-12-11 | 1,663.00 | 1,840.00 | 1,655.00 | 1,820.00 | 1,781.89 | 1,953,409 |
| 2024-12-10 | 1,544.00 | 1,674.00 | 1,544.00 | 1,663.00 | 1,628.18 | 1,022,537 |
| 2024-12-09 | 1,631.00 | 1,678.00 | 1,541.00 | 1,544.00 | 1,511.67 | 1,738,514 |
| 2024-12-06 | 1,772.00 | 1,798.00 | 1,631.00 | 1,690.00 | 1,654.61 | 1,256,261 |
| 2024-12-05 | 1,772.00 | 1,799.00 | 1,713.00 | 1,772.00 | 1,734.90 | 899,231 |
| 2024-12-04 | 1,784.00 | 1,820.00 | 1,746.00 | 1,757.00 | 1,720.21 | 1,317,955 |
| 2024-12-03 | 1,810.00 | 1,872.00 | 1,810.00 | 1,840.00 | 1,801.47 | 668,288 |
| 2024-12-02 | 1,904.00 | 1,929.00 | 1,826.00 | 1,826.00 | 1,787.77 | 1,133,377 |
| 2024-11-29 | 1,990.00 | 1,990.00 | 1,894.00 | 1,895.00 | 1,855.32 | 774,886 |
| 2024-11-28 | 1,970.00 | 2,035.00 | 1,953.00 | 1,980.00 | 1,938.54 | 710,621 |
| 2024-11-27 | 2,045.00 | 2,055.00 | 1,970.00 | 1,970.00 | 1,928.75 | 1,213,889 |
| 2024-11-26 | 2,060.00 | 2,070.00 | 2,020.00 | 2,055.00 | 2,011.97 | 1,120,546 |
| 2024-11-25 | 1,951.00 | 2,065.00 | 1,951.00 | 2,050.00 | 2,007.08 | 2,066,085 |
| 2024-11-22 | 1,890.00 | 2,215.00 | 1,890.00 | 1,951.00 | 1,910.15 | 12,950,730 |
| 2024-11-21 | 1,879.00 | 1,889.00 | 1,852.00 | 1,852.00 | 1,813.22 | 795,616 |
| 2024-11-20 | 1,894.00 | 1,909.00 | 1,861.00 | 1,889.00 | 1,849.45 | 747,463 |
| 2024-11-19 | 1,885.00 | 1,900.00 | 1,865.00 | 1,894.00 | 1,854.34 | 779,728 |
| 2024-11-18 | 1,903.00 | 1,950.00 | 1,875.00 | 1,885.00 | 1,845.53 | 1,096,871 |
| 2024-11-15 | 1,829.00 | 1,916.00 | 1,820.00 | 1,903.00 | 1,863.15 | 1,450,984 |
| 2024-11-14 | 1,885.00 | 1,934.00 | 1,837.00 | 1,837.00 | 1,798.54 | 1,295,362 |
| 2024-11-13 | 1,965.00 | 1,984.00 | 1,879.00 | 1,890.00 | 1,850.43 | 1,654,612 |
| 2024-11-12 | 2,075.00 | 2,075.00 | 1,980.00 | 1,980.00 | 1,938.54 | 1,908,890 |
| 2024-11-11 | 2,240.00 | 2,260.00 | 2,085.00 | 2,090.00 | 2,046.24 | 1,975,229 |
| 2024-11-08 | 2,205.00 | 2,270.00 | 2,185.00 | 2,250.00 | 2,202.89 | 1,272,766 |
| 2024-11-07 | 2,255.00 | 2,275.00 | 2,165.00 | 2,200.00 | 2,153.93 | 996,364 |
| 2024-11-06 | 2,330.00 | 2,445.00 | 2,235.00 | 2,240.00 | 2,193.10 | 2,647,513 |
| 2024-11-05 | 2,260.00 | 2,320.00 | 2,260.00 | 2,285.00 | 2,237.16 | 976,858 |
| 2024-11-04 | 2,240.00 | 2,290.00 | 2,200.00 | 2,260.00 | 2,212.68 | 1,165,010 |
| 2024-11-01 | 2,255.00 | 2,380.00 | 2,205.00 | 2,230.00 | 2,183.31 | 2,100,852 |
| 2024-10-31 | 2,270.00 | 2,320.00 | 2,230.00 | 2,280.00 | 2,232.26 | 1,144,354 |
| 2024-10-30 | 2,320.00 | 2,350.00 | 2,295.00 | 2,295.00 | 2,246.95 | 940,507 |
| 2024-10-29 | 2,340.00 | 2,340.00 | 2,280.00 | 2,300.00 | 2,251.84 | 979,850 |
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.