See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.53▲ 1.42%
← 078150.KQ stock page

HB Technology CO.LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,340.002,340.002,280.002,300.002,251.84979,850
2024-10-282,285.002,315.002,275.002,315.002,266.531,201,098
2024-10-252,280.002,340.002,270.002,275.002,227.361,122,383
2024-10-242,380.002,390.002,295.002,295.002,246.951,800,266
2024-10-232,375.002,415.002,325.002,405.002,354.641,493,531
2024-10-222,495.002,530.002,360.002,375.002,325.271,988,558
2024-10-212,500.002,540.002,460.002,490.002,437.86911,238
2024-10-182,605.002,640.002,475.002,480.002,428.071,670,677
2024-10-172,690.002,695.002,585.002,585.002,530.871,555,317
2024-10-162,600.002,720.002,595.002,685.002,628.781,987,895
2024-10-152,820.002,840.002,670.002,685.002,628.784,027,755
2024-10-142,485.002,725.002,485.002,725.002,667.946,374,666
2024-10-112,550.002,585.002,480.002,480.002,428.071,199,044
2024-10-102,645.002,650.002,505.002,510.002,457.441,391,502
2024-10-082,595.002,630.002,550.002,585.002,530.87875,166
2024-10-072,590.002,615.002,540.002,600.002,545.56991,465
2024-10-042,585.002,635.002,545.002,550.002,496.61917,911
2024-10-022,510.002,625.002,485.002,565.002,511.291,659,488
2024-09-302,675.002,675.002,600.002,600.002,545.561,224,500
2024-09-272,665.002,755.002,610.002,700.002,643.473,210,855
2024-09-262,545.002,660.002,540.002,645.002,589.623,561,372
2024-09-252,540.002,570.002,495.002,505.002,452.551,316,072
2024-09-242,495.002,530.002,485.002,525.002,472.13795,463
2024-09-232,445.002,545.002,430.002,495.002,442.761,112,544
2024-09-202,565.002,575.002,450.002,450.002,398.701,505,768
2024-09-192,575.002,580.002,455.002,520.002,467.231,575,935
2024-09-132,615.002,635.002,525.002,565.002,511.291,568,665
2024-09-122,665.002,690.002,595.002,610.002,555.353,187,538
2024-09-112,565.002,855.002,505.002,575.002,521.0814,910,520
2024-09-102,635.002,645.002,495.002,505.002,452.553,486,494
2024-09-092,300.002,605.002,300.002,575.002,521.086,678,013
2024-09-062,415.002,425.002,270.002,320.002,271.421,573,834
2024-09-052,330.002,425.002,330.002,400.002,349.751,955,669
2024-09-042,290.002,355.002,290.002,325.002,276.321,868,363
2024-09-032,465.002,540.002,420.002,430.002,379.121,280,728
2024-09-022,450.002,470.002,380.002,455.002,403.601,085,479
2024-08-302,420.002,450.002,390.002,425.002,374.22814,937
2024-08-292,455.002,485.002,400.002,405.002,354.641,548,530
2024-08-282,590.002,600.002,505.002,535.002,481.921,236,155
2024-08-272,560.002,620.002,520.002,585.002,530.871,089,968
2024-08-262,715.002,730.002,555.002,560.002,506.401,826,888
2024-08-232,605.002,655.002,555.002,640.002,584.721,449,078
2024-08-222,790.002,810.002,640.002,645.002,589.622,097,662
2024-08-212,825.002,835.002,725.002,765.002,707.101,544,978
2024-08-202,845.002,950.002,830.002,840.002,780.531,466,805
2024-08-192,925.002,930.002,815.002,820.002,760.951,305,184
2024-08-162,950.003,005.002,890.002,915.002,853.962,129,611
2024-08-142,855.002,945.002,845.002,890.002,829.492,859,887
2024-08-132,845.002,895.002,730.002,780.002,721.791,797,094
2024-08-122,865.002,920.002,840.002,845.002,785.431,565,283
2024-08-092,830.002,960.002,820.002,830.002,770.744,020,774
2024-08-082,730.002,775.002,660.002,710.002,653.261,820,111
2024-08-072,710.002,910.002,710.002,775.002,716.902,675,224
2024-08-062,675.002,835.002,660.002,730.002,672.844,360,704
2024-08-053,030.003,060.002,470.002,665.002,609.205,263,496
2024-08-023,220.003,310.003,180.003,205.003,137.892,408,689
2024-08-013,450.003,480.003,330.003,360.003,289.652,797,816
2024-07-313,310.003,395.003,225.003,395.003,323.914,288,072
2024-07-303,270.003,335.003,210.003,240.003,172.162,833,802
2024-07-293,025.003,325.003,010.003,270.003,201.538,999,210
← NewerPage 9 of 21 · 1,223 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.