Skip to main content
HB Technology CO.,LTD. (KOSDAQ:078150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,835.00
-160.00 (-5.34%)
At close: Apr 28, 2026

HB Technology CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,995.003,000.002,820.002,835.002,835.00-5.34%4,234,819
Apr 27, 20262,810.003,140.002,800.002,995.002,995.008.71%17,307,918
Apr 24, 20262,600.002,780.002,600.002,755.002,755.005.96%4,882,433
Apr 23, 20262,670.002,685.002,540.002,600.002,600.00-1.52%2,333,923
Apr 22, 20262,635.002,675.002,560.002,640.002,640.00-0.56%2,576,603
Apr 21, 20262,680.002,735.002,620.002,655.002,655.00-0.56%4,231,516
Apr 20, 20262,620.002,745.002,560.002,670.002,670.002.69%5,114,762
Apr 17, 20262,645.002,685.002,555.002,600.002,600.00-1.70%3,459,363
Apr 16, 20262,450.002,850.002,375.002,645.002,645.007.96%18,348,350
Apr 15, 20262,515.002,545.002,420.002,450.002,450.00-3,296,975
Apr 14, 20262,530.002,560.002,435.002,450.002,450.000.20%3,392,264
Apr 13, 20262,340.002,510.002,300.002,445.002,445.003.16%4,554,842
Apr 10, 20262,270.002,460.002,260.002,370.002,370.006.28%5,969,400
Apr 9, 20262,310.002,310.002,210.002,230.002,230.00-3.46%1,762,622
Apr 8, 20262,180.002,315.002,175.002,310.002,310.009.74%3,424,810
Apr 7, 20262,220.002,220.002,070.002,105.002,105.00-3.00%1,315,935
Apr 6, 20262,140.002,210.002,120.002,170.002,170.001.64%1,662,009
Apr 3, 20262,130.002,210.002,115.002,135.002,135.002.89%1,321,323
Apr 2, 20262,225.002,235.002,035.002,075.002,075.00-5.68%1,690,161
Apr 1, 20262,090.002,210.002,080.002,200.002,200.009.73%1,429,080
Mar 31, 20262,070.002,090.001,990.002,005.002,005.00-4.52%1,505,174
Mar 30, 20262,105.002,150.002,050.002,100.002,100.00-4.55%1,248,344
Mar 27, 20262,135.002,230.002,120.002,200.002,200.00-2.00%1,863,129
Mar 26, 20262,400.002,400.002,230.002,245.002,245.00-6.26%2,787,922
Mar 25, 20262,245.002,485.002,240.002,395.002,395.007.40%6,673,722
Mar 24, 20262,300.002,340.002,175.002,230.002,230.001.59%2,561,561
Mar 23, 20262,170.002,340.002,135.002,195.002,195.00-4,551,960
Mar 20, 20262,215.002,245.002,190.002,195.002,195.00-0.23%1,351,777
Mar 19, 20262,180.002,245.002,175.002,200.002,200.00-1.35%1,474,966
Mar 18, 20262,190.002,270.002,180.002,230.002,230.003.72%2,749,708
Mar 17, 20262,155.002,190.002,115.002,150.002,150.002.38%2,139,326
Mar 16, 20262,125.002,165.002,075.002,100.002,100.00-1.18%1,371,736
Mar 13, 20262,020.002,140.002,005.002,125.002,125.002.16%1,585,611
Mar 12, 20262,090.002,130.002,045.002,080.002,080.00-0.48%1,064,718
Mar 11, 20262,070.002,150.002,050.002,090.002,090.001.95%2,097,495
Mar 10, 20261,983.002,060.001,983.002,050.002,050.006.88%2,144,520
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