Skip to main content
HB Technology CO.,LTD. (KOSDAQ:078150)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,970.00
-55.00 (-2.72%)
At close: Dec 5, 2025

HB Technology CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,020.002,020.001,961.001,970.001,970.00-2.72%1,090,439
Dec 4, 20252,090.002,090.001,971.002,025.002,025.00-2.41%1,017,568
Dec 3, 20252,090.002,105.002,055.002,075.002,075.00-1,039,754
Dec 2, 20252,040.002,080.002,030.002,075.002,075.003.23%1,207,900
Dec 1, 20252,010.002,050.002,010.002,010.002,010.000.50%890,899
Nov 28, 20251,949.002,000.001,925.002,000.002,000.003.57%903,894
Nov 27, 20251,920.001,964.001,911.001,931.001,931.000.57%473,231
Nov 26, 20251,861.001,923.001,854.001,920.001,920.003.56%576,656
Nov 25, 20251,864.001,904.001,836.001,854.001,854.000.71%650,795
Nov 24, 20251,873.001,878.001,835.001,841.001,841.00-1.02%532,534
Nov 21, 20251,877.001,900.001,855.001,860.001,860.00-4.91%1,058,880
Nov 20, 20251,910.001,964.001,905.001,956.001,956.003.88%673,330
Nov 19, 20251,914.001,928.001,840.001,883.001,883.00-1.62%1,069,059
Nov 18, 20251,990.002,000.001,905.001,914.001,914.00-4.01%1,401,704
Nov 17, 20252,040.002,095.001,975.001,994.001,994.00-0.80%1,370,495
Nov 14, 20252,030.002,060.001,999.002,010.002,010.00-4.29%1,643,796
Nov 13, 20252,120.002,135.002,055.002,100.002,100.00-1.87%1,845,314
Nov 12, 20252,135.002,157.002,060.002,140.002,140.001.42%1,788,505
Nov 11, 20252,150.002,310.002,075.002,110.002,110.000.48%5,721,785
Nov 10, 20252,075.002,135.001,985.002,100.002,100.003.19%2,290,234
Nov 7, 20252,135.002,185.002,005.002,035.002,035.00-6.86%3,841,169
Nov 6, 20252,070.002,375.002,070.002,185.002,185.007.64%13,689,590
Nov 5, 20252,090.002,105.001,937.002,030.002,030.00-4.92%3,130,284
Nov 4, 20252,220.002,230.002,100.002,135.002,135.00-2.06%3,083,899
Nov 3, 20252,010.002,295.002,005.002,180.002,180.009.71%14,270,830
Oct 31, 20251,938.001,990.001,920.001,987.001,987.002.48%985,211
Oct 30, 20252,025.002,025.001,935.001,939.001,939.00-4.25%1,618,960
Oct 29, 20252,065.002,120.002,010.002,025.002,025.00-0.49%2,162,990
Oct 28, 20252,175.002,215.002,025.002,035.002,035.00-1.93%7,671,275
Oct 27, 20252,060.002,110.002,045.002,075.002,075.001.22%1,603,973
Oct 24, 20252,080.002,085.002,040.002,050.002,050.00-954,869
Oct 23, 20252,015.002,100.001,977.002,050.002,050.001.23%1,579,185
Oct 22, 20252,050.002,250.002,000.002,025.002,025.001.00%5,031,802
Oct 21, 20252,040.002,075.001,999.002,005.002,005.00-0.99%814,569
Oct 20, 20252,010.002,060.002,000.002,025.002,025.000.75%636,926
Oct 17, 20252,065.002,075.002,010.002,010.002,010.00-2.90%736,217
Oct 16, 20252,120.002,125.002,050.002,070.002,070.00-1.90%688,535
Oct 15, 20252,040.002,115.002,040.002,110.002,110.002.93%676,301
Oct 14, 20252,180.002,190.002,005.002,050.002,050.00-4.87%1,299,603
Oct 13, 20252,110.002,170.002,105.002,155.002,155.00-1.60%940,282
Oct 10, 20252,175.002,225.002,160.002,190.002,190.002.82%1,672,340
Oct 2, 20252,170.002,170.002,115.002,130.002,130.000.24%1,113,574
Oct 1, 20252,075.002,165.002,075.002,125.002,125.002.66%2,181,404
Sep 30, 20252,035.002,190.002,025.002,070.002,070.002.22%2,293,401
Sep 29, 20251,974.002,035.001,960.002,025.002,025.003.16%560,396
Sep 26, 20252,015.002,030.001,946.001,963.001,963.00-3.06%642,330
Sep 25, 20252,075.002,075.002,025.002,025.002,025.00-2.41%411,564
Sep 24, 20252,050.002,080.002,015.002,075.002,075.000.73%765,825
Sep 23, 20252,100.002,120.002,030.002,060.002,060.00-1.44%796,102
Sep 22, 20252,055.002,150.002,055.002,090.002,090.001.95%1,564,258
Sep 19, 20252,130.002,140.002,040.002,050.002,050.00-2.15%903,236
Sep 18, 20252,070.002,125.002,020.002,095.002,095.001.95%1,586,390
Sep 17, 20252,090.002,095.002,040.002,055.002,055.00-1.67%1,017,482
Sep 16, 20252,040.002,095.002,030.002,090.002,090.002.96%2,218,430
Sep 15, 20252,040.002,050.001,994.002,030.002,030.000.74%545,607
Sep 12, 20251,980.002,040.001,980.002,015.002,015.002.18%1,292,656
Sep 11, 20251,985.002,005.001,969.001,972.001,972.00-0.60%431,199
Sep 10, 20251,984.002,010.001,963.001,984.001,984.000.20%621,673
Sep 9, 20251,959.001,985.001,957.001,980.001,980.001.18%627,671
Sep 8, 20251,940.001,969.001,931.001,957.001,957.000.93%542,953
Sep 5, 20251,901.001,957.001,892.001,939.001,939.002.05%820,578
Sep 4, 20251,856.001,913.001,856.001,900.001,900.001.88%671,735
Sep 3, 20251,807.001,868.001,803.001,865.001,865.003.21%528,867
Sep 2, 20251,780.001,814.001,780.001,807.001,807.001.35%226,530
Sep 1, 20251,804.001,804.001,777.001,783.001,783.00-1.22%348,635
Aug 29, 20251,820.001,841.001,800.001,805.001,805.00-0.61%253,911
Aug 28, 20251,831.001,850.001,815.001,816.001,816.00-1.47%322,982
Aug 27, 20251,842.001,860.001,820.001,843.001,843.000.05%297,063
Aug 26, 20251,819.001,865.001,810.001,842.001,842.001.26%448,655
Aug 25, 20251,803.001,850.001,803.001,819.001,819.001.28%437,907
Aug 22, 20251,774.001,805.001,765.001,796.001,796.001.24%393,289
Aug 21, 20251,769.001,797.001,769.001,774.001,774.00-0.39%453,941
Aug 20, 20251,803.001,804.001,757.001,781.001,781.00-1.33%652,506
Aug 19, 20251,862.001,884.001,798.001,805.001,805.00-3.32%683,947
Aug 18, 20251,922.001,928.001,867.001,867.001,867.00-2.91%588,697
Aug 14, 20252,000.002,005.001,921.001,923.001,923.00-3.85%1,110,330
Aug 13, 20251,897.002,050.001,897.002,000.002,000.005.71%6,134,542
Aug 12, 20251,875.001,942.001,875.001,892.001,892.00-0.16%791,738
Aug 11, 20251,884.001,902.001,871.001,895.001,895.001.45%411,628
Aug 8, 20251,862.001,913.001,852.001,868.001,868.000.48%837,551
Aug 7, 20251,853.001,872.001,830.001,859.001,859.000.11%359,942
Aug 6, 20251,845.001,870.001,834.001,857.001,857.000.65%348,639
Aug 5, 20251,818.001,883.001,818.001,845.001,845.001.49%543,676
Aug 4, 20251,767.001,821.001,749.001,818.001,818.003.59%499,357
Aug 1, 20251,803.001,804.001,749.001,755.001,755.00-2.82%869,298
Jul 31, 20251,839.001,842.001,799.001,806.001,806.00-1.15%473,509
Jul 30, 20251,802.001,839.001,802.001,827.001,827.001.11%418,435
Jul 29, 20251,826.001,831.001,799.001,807.001,807.00-1.04%401,731
Jul 28, 20251,807.001,830.001,796.001,826.001,826.000.94%373,007
Jul 25, 20251,823.001,834.001,809.001,809.001,809.00-0.88%340,087
Jul 24, 20251,835.001,858.001,824.001,825.001,825.00-0.54%406,752
Jul 23, 20251,862.001,871.001,826.001,835.001,835.00-1.40%367,867
Jul 22, 20251,896.001,908.001,861.001,861.001,861.00-1.85%628,254
Jul 21, 20251,848.001,903.001,845.001,896.001,896.002.27%547,575
Jul 18, 20251,857.001,875.001,847.001,854.001,854.00-0.16%435,247
Jul 17, 20251,844.001,859.001,812.001,857.001,857.000.98%744,029
Jul 16, 20251,874.001,874.001,836.001,839.001,839.00-1.92%456,482
Jul 15, 20251,823.001,875.001,823.001,875.001,875.001.90%477,258
Jul 14, 20251,871.001,872.001,835.001,840.001,840.00-1.71%812,468
Jul 11, 20251,876.001,900.001,868.001,872.001,872.00-0.16%712,612