Skip to main content
HB Technology CO.,LTD. (KOSDAQ:078150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,070.00
+121.00 (6.21%)
At close: Mar 6, 2026

HB Technology CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,980.002,010.001,872.001,918.001,918.00-7.34%2,036,619
Mar 6, 20261,943.002,095.001,909.002,070.002,070.006.21%1,931,525
Mar 5, 20261,822.001,990.001,822.001,949.001,949.0013.64%2,228,080
Mar 4, 20261,968.001,968.001,701.001,715.001,715.00-14.46%3,528,027
Mar 3, 20262,040.002,180.002,005.002,005.002,005.00-4.98%4,040,215
Feb 27, 20262,180.002,220.002,085.002,110.002,110.00-3.21%2,944,727
Feb 26, 20262,145.002,200.002,125.002,180.002,180.002.35%2,626,786
Feb 25, 20262,215.002,225.002,110.002,130.002,130.00-2.74%2,471,160
Feb 24, 20262,125.002,210.002,080.002,190.002,190.002.82%2,408,414
Feb 23, 20262,140.002,185.002,105.002,130.002,130.000.47%1,471,066
Feb 20, 20262,170.002,175.002,080.002,120.002,120.00-2.08%1,857,004
Feb 19, 20262,160.002,210.002,135.002,165.002,165.001.17%2,087,594
Feb 13, 20262,160.002,170.002,120.002,140.002,140.00-0.93%1,159,422
Feb 12, 20262,170.002,200.002,150.002,160.002,160.000.47%1,559,701
Feb 11, 20262,200.002,200.002,145.002,150.002,150.00-1.38%1,502,429
Feb 10, 20262,245.002,255.002,170.002,180.002,180.00-1.58%2,330,483
Feb 9, 20262,150.002,225.002,140.002,215.002,215.005.23%2,763,639
Feb 6, 20262,025.002,160.001,963.002,105.002,105.001.20%1,979,041
Feb 5, 20262,165.002,215.002,070.002,080.002,080.00-3.93%2,924,322
Feb 4, 20262,115.002,165.002,085.002,165.002,165.001.41%1,539,317
Feb 3, 20262,110.002,145.002,075.002,135.002,135.004.15%1,581,614
Feb 2, 20262,090.002,175.002,030.002,050.002,050.00-2.61%2,129,360
Jan 30, 20262,150.002,185.002,090.002,105.002,105.00-2.09%3,260,087
Jan 29, 20262,195.002,205.002,055.002,150.002,150.000.70%2,858,148
Jan 28, 20262,110.002,145.002,090.002,135.002,135.002.15%1,979,604
Jan 27, 20262,110.002,110.002,035.002,090.002,090.00-1.42%1,439,718
Jan 26, 20262,025.002,125.002,020.002,120.002,120.004.95%2,721,498
Jan 23, 20262,050.002,055.001,982.002,020.002,020.00-0.25%1,369,531
Jan 22, 20262,005.002,050.001,980.002,025.002,025.002.07%1,711,272
Jan 21, 20262,010.002,020.001,946.001,984.001,984.00-1.29%1,455,638
Jan 20, 20261,993.002,045.001,945.002,010.002,010.000.95%1,920,703
Jan 19, 20261,929.002,025.001,928.001,991.001,991.003.32%1,729,101
Jan 16, 20261,900.002,000.001,898.001,927.001,927.002.01%1,413,140
Jan 15, 20261,877.001,890.001,850.001,889.001,889.000.43%787,340
Jan 14, 20261,895.001,903.001,873.001,881.001,881.00-0.53%771,722
Jan 13, 20261,928.001,958.001,882.001,891.001,891.00-1.92%899,020
Jan 12, 20261,941.002,015.001,913.001,928.001,928.00-0.52%763,992
Jan 9, 20261,950.001,967.001,894.001,938.001,938.00-0.56%823,308
Jan 8, 20262,030.002,030.001,885.001,949.001,949.00-3.75%1,040,679
Jan 7, 20262,105.002,145.002,000.002,025.002,025.00-3.11%1,391,512
Jan 6, 20262,045.002,100.001,990.002,090.002,090.002.96%1,867,850
Jan 5, 20262,035.002,095.002,000.002,030.002,030.001.50%1,637,715
Jan 2, 20261,858.002,000.001,858.002,000.002,000.007.70%2,344,720
Dec 30, 20251,852.001,888.001,828.001,857.001,857.000.32%438,890
Dec 29, 20251,868.001,870.001,837.001,851.001,851.000.33%454,143
Dec 26, 20251,825.001,860.001,810.001,845.001,825.002.10%604,407
Dec 24, 20251,849.001,861.001,805.001,807.001,787.41-2.27%522,196
Dec 23, 20251,888.001,889.001,847.001,849.001,828.96-1.91%444,605
Dec 22, 20251,850.001,896.001,850.001,885.001,864.572.61%510,703
Dec 19, 20251,840.001,847.001,817.001,837.001,817.090.27%510,124
Dec 18, 20251,833.001,845.001,813.001,832.001,812.14-0.87%411,117
Dec 17, 20251,867.001,867.001,842.001,848.001,827.97-0.27%574,296
Dec 16, 20251,901.001,901.001,847.001,853.001,832.91-2.52%949,536
Dec 15, 20251,909.001,925.001,881.001,901.001,880.39-1.09%427,522
Dec 12, 20251,945.001,946.001,910.001,922.001,901.17-0.98%539,070
Dec 11, 20251,929.001,955.001,919.001,941.001,919.961.20%628,386
Dec 10, 20251,936.001,952.001,916.001,918.001,897.21-0.36%596,873
Dec 9, 20251,964.002,000.001,912.001,925.001,904.13-1.23%974,707
Dec 8, 20251,975.001,981.001,920.001,949.001,927.87-1.07%589,612
Dec 5, 20252,020.002,020.001,961.001,970.001,948.64-2.72%1,095,314
Dec 4, 20252,090.002,090.001,971.002,025.002,003.05-2.41%1,023,592
Dec 3, 20252,090.002,105.002,055.002,075.002,052.51-1,046,065
Dec 2, 20252,040.002,080.002,030.002,075.002,052.513.23%1,218,017
Dec 1, 20252,010.002,050.002,010.002,010.001,988.210.50%899,791
Nov 28, 20251,949.002,000.001,925.002,000.001,978.323.57%903,894
Nov 27, 20251,920.001,964.001,911.001,931.001,910.070.57%473,853
Nov 26, 20251,861.001,923.001,854.001,920.001,899.193.56%581,946
Nov 25, 20251,864.001,904.001,836.001,854.001,833.900.71%655,184
Nov 24, 20251,873.001,878.001,835.001,841.001,821.04-1.02%548,714
Nov 21, 20251,877.001,900.001,855.001,860.001,839.84-4.91%1,064,681
Nov 20, 20251,910.001,964.001,905.001,956.001,934.803.88%673,330
Nov 19, 20251,914.001,928.001,840.001,883.001,862.59-1.62%1,069,059
Nov 18, 20251,990.002,000.001,905.001,914.001,893.25-4.01%1,401,704
Nov 17, 20252,040.002,095.001,975.001,994.001,972.38-0.80%1,370,495
Nov 14, 20252,030.002,060.001,999.002,010.001,988.21-4.29%1,643,796
Nov 13, 20252,120.002,135.002,055.002,100.002,077.24-1.87%1,845,314
Nov 12, 20252,135.002,157.002,060.002,140.002,116.801.42%1,788,505
Nov 11, 20252,150.002,310.002,075.002,110.002,087.130.48%5,721,785
Nov 10, 20252,075.002,135.001,985.002,100.002,077.243.19%2,290,234
Nov 7, 20252,135.002,185.002,005.002,035.002,012.94-6.86%3,841,169
Nov 6, 20252,070.002,375.002,070.002,185.002,161.317.64%13,689,590
Nov 5, 20252,090.002,105.001,937.002,030.002,007.99-4.92%3,130,284
Nov 4, 20252,220.002,230.002,100.002,135.002,111.86-2.06%3,083,899
Nov 3, 20252,010.002,295.002,005.002,180.002,156.379.71%14,270,830
Oct 31, 20251,938.001,990.001,920.001,987.001,965.462.48%985,211
Oct 30, 20252,025.002,025.001,935.001,939.001,917.98-4.25%1,618,960
Oct 29, 20252,065.002,120.002,010.002,025.002,003.05-0.49%2,162,990
Oct 28, 20252,175.002,215.002,025.002,035.002,012.94-1.93%7,671,275
Oct 27, 20252,060.002,110.002,045.002,075.002,052.511.22%1,603,973
Oct 24, 20252,080.002,085.002,040.002,050.002,027.78-954,869
Oct 23, 20252,015.002,100.001,977.002,050.002,027.781.23%1,579,185
Oct 22, 20252,050.002,250.002,000.002,025.002,003.051.00%5,031,802
Oct 21, 20252,040.002,075.001,999.002,005.001,983.27-0.99%814,569
Oct 20, 20252,010.002,060.002,000.002,025.002,003.050.75%636,926
Oct 17, 20252,065.002,075.002,010.002,010.001,988.21-2.90%736,217
Oct 16, 20252,120.002,125.002,050.002,070.002,047.56-1.90%688,535
Oct 15, 20252,040.002,115.002,040.002,110.002,087.132.93%676,301
Oct 14, 20252,180.002,190.002,005.002,050.002,027.78-4.87%1,299,603
Oct 13, 20252,110.002,170.002,105.002,155.002,131.64-1.60%940,282
Oct 10, 20252,175.002,225.002,160.002,190.002,166.262.82%1,672,340