HB Technology CO.,LTD. (KOSDAQ:078150)
South Korea · Delayed Price · Currency is KRW 2,020.00
-5.00 (-0.25%)
At close: Jan 23, 2026
HB Technology CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,050.00 | 2,055.00 | 1,982.00 | 2,020.00 | 2,020.00 | -0.25% | 1,369,531 |
| Jan 22, 2026 | 2,005.00 | 2,050.00 | 1,980.00 | 2,025.00 | 2,025.00 | 2.07% | 1,711,272 |
| Jan 21, 2026 | 2,010.00 | 2,020.00 | 1,946.00 | 1,984.00 | 1,984.00 | -1.29% | 1,455,638 |
| Jan 20, 2026 | 1,993.00 | 2,045.00 | 1,945.00 | 2,010.00 | 2,010.00 | 0.95% | 1,920,703 |
| Jan 19, 2026 | 1,929.00 | 2,025.00 | 1,928.00 | 1,991.00 | 1,991.00 | 3.32% | 1,729,101 |
| Jan 16, 2026 | 1,900.00 | 2,000.00 | 1,898.00 | 1,927.00 | 1,927.00 | 2.01% | 1,413,140 |
| Jan 15, 2026 | 1,877.00 | 1,890.00 | 1,850.00 | 1,889.00 | 1,889.00 | 0.43% | 787,340 |
| Jan 14, 2026 | 1,895.00 | 1,903.00 | 1,873.00 | 1,881.00 | 1,881.00 | -0.53% | 771,722 |
| Jan 13, 2026 | 1,928.00 | 1,958.00 | 1,882.00 | 1,891.00 | 1,891.00 | -1.92% | 899,020 |
| Jan 12, 2026 | 1,941.00 | 2,015.00 | 1,913.00 | 1,928.00 | 1,928.00 | -0.52% | 763,992 |
| Jan 9, 2026 | 1,950.00 | 1,967.00 | 1,894.00 | 1,938.00 | 1,938.00 | -0.56% | 823,308 |
| Jan 8, 2026 | 2,030.00 | 2,030.00 | 1,885.00 | 1,949.00 | 1,949.00 | -3.75% | 1,040,679 |
| Jan 7, 2026 | 2,105.00 | 2,145.00 | 2,000.00 | 2,025.00 | 2,025.00 | -3.11% | 1,391,512 |
| Jan 6, 2026 | 2,045.00 | 2,100.00 | 1,990.00 | 2,090.00 | 2,090.00 | 2.96% | 1,867,850 |
| Jan 5, 2026 | 2,035.00 | 2,095.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1.50% | 1,637,715 |
| Jan 2, 2026 | 1,858.00 | 2,000.00 | 1,858.00 | 2,000.00 | 2,000.00 | 7.70% | 2,344,720 |
| Dec 30, 2025 | 1,852.00 | 1,888.00 | 1,828.00 | 1,857.00 | 1,857.00 | 0.32% | 438,890 |
| Dec 29, 2025 | 1,868.00 | 1,870.00 | 1,837.00 | 1,851.00 | 1,851.00 | 0.33% | 454,143 |
| Dec 26, 2025 | 1,825.00 | 1,860.00 | 1,810.00 | 1,845.00 | 1,825.00 | 2.10% | 604,407 |
| Dec 24, 2025 | 1,849.00 | 1,861.00 | 1,805.00 | 1,807.00 | 1,787.41 | -2.27% | 522,196 |
| Dec 23, 2025 | 1,888.00 | 1,889.00 | 1,847.00 | 1,849.00 | 1,828.96 | -1.91% | 444,605 |
| Dec 22, 2025 | 1,850.00 | 1,896.00 | 1,850.00 | 1,885.00 | 1,864.57 | 2.61% | 510,703 |
| Dec 19, 2025 | 1,840.00 | 1,847.00 | 1,817.00 | 1,837.00 | 1,817.09 | 0.27% | 510,124 |
| Dec 18, 2025 | 1,833.00 | 1,845.00 | 1,813.00 | 1,832.00 | 1,812.14 | -0.87% | 411,117 |
| Dec 17, 2025 | 1,867.00 | 1,867.00 | 1,842.00 | 1,848.00 | 1,827.97 | -0.27% | 574,296 |
| Dec 16, 2025 | 1,901.00 | 1,901.00 | 1,847.00 | 1,853.00 | 1,832.91 | -2.52% | 949,536 |
| Dec 15, 2025 | 1,909.00 | 1,925.00 | 1,881.00 | 1,901.00 | 1,880.39 | -1.09% | 427,522 |
| Dec 12, 2025 | 1,945.00 | 1,946.00 | 1,910.00 | 1,922.00 | 1,901.17 | -0.98% | 539,070 |
| Dec 11, 2025 | 1,929.00 | 1,955.00 | 1,919.00 | 1,941.00 | 1,919.96 | 1.20% | 628,386 |
| Dec 10, 2025 | 1,936.00 | 1,952.00 | 1,916.00 | 1,918.00 | 1,897.21 | -0.36% | 596,873 |
| Dec 9, 2025 | 1,964.00 | 2,000.00 | 1,912.00 | 1,925.00 | 1,904.13 | -1.23% | 974,707 |
| Dec 8, 2025 | 1,975.00 | 1,981.00 | 1,920.00 | 1,949.00 | 1,927.87 | -1.07% | 589,612 |
| Dec 5, 2025 | 2,020.00 | 2,020.00 | 1,961.00 | 1,970.00 | 1,948.64 | -2.72% | 1,095,314 |
| Dec 4, 2025 | 2,090.00 | 2,090.00 | 1,971.00 | 2,025.00 | 2,003.05 | -2.41% | 1,023,592 |
| Dec 3, 2025 | 2,090.00 | 2,105.00 | 2,055.00 | 2,075.00 | 2,052.51 | - | 1,046,065 |
| Dec 2, 2025 | 2,040.00 | 2,080.00 | 2,030.00 | 2,075.00 | 2,052.51 | 3.23% | 1,218,017 |
| Dec 1, 2025 | 2,010.00 | 2,050.00 | 2,010.00 | 2,010.00 | 1,988.21 | 0.50% | 899,791 |
| Nov 28, 2025 | 1,949.00 | 2,000.00 | 1,925.00 | 2,000.00 | 1,978.32 | 3.57% | 903,894 |
| Nov 27, 2025 | 1,920.00 | 1,964.00 | 1,911.00 | 1,931.00 | 1,910.07 | 0.57% | 473,853 |
| Nov 26, 2025 | 1,861.00 | 1,923.00 | 1,854.00 | 1,920.00 | 1,899.19 | 3.56% | 581,946 |
| Nov 25, 2025 | 1,864.00 | 1,904.00 | 1,836.00 | 1,854.00 | 1,833.90 | 0.71% | 655,184 |
| Nov 24, 2025 | 1,873.00 | 1,878.00 | 1,835.00 | 1,841.00 | 1,821.04 | -1.02% | 548,714 |
| Nov 21, 2025 | 1,877.00 | 1,900.00 | 1,855.00 | 1,860.00 | 1,839.84 | -4.91% | 1,064,681 |
| Nov 20, 2025 | 1,910.00 | 1,964.00 | 1,905.00 | 1,956.00 | 1,934.80 | 3.88% | 673,330 |
| Nov 19, 2025 | 1,914.00 | 1,928.00 | 1,840.00 | 1,883.00 | 1,862.59 | -1.62% | 1,069,059 |
| Nov 18, 2025 | 1,990.00 | 2,000.00 | 1,905.00 | 1,914.00 | 1,893.25 | -4.01% | 1,401,704 |
| Nov 17, 2025 | 2,040.00 | 2,095.00 | 1,975.00 | 1,994.00 | 1,972.38 | -0.80% | 1,370,495 |
| Nov 14, 2025 | 2,030.00 | 2,060.00 | 1,999.00 | 2,010.00 | 1,988.21 | -4.29% | 1,643,796 |
| Nov 13, 2025 | 2,120.00 | 2,135.00 | 2,055.00 | 2,100.00 | 2,077.24 | -1.87% | 1,845,314 |
| Nov 12, 2025 | 2,135.00 | 2,157.00 | 2,060.00 | 2,140.00 | 2,116.80 | 1.42% | 1,788,505 |