HB Technology CO.,LTD. (KOSDAQ:078150)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,980.00 | 2,010.00 | 1,872.00 | 1,918.00 | 1,918.00 | -7.34% | 2,036,619 |
| Mar 6, 2026 | 1,943.00 | 2,095.00 | 1,909.00 | 2,070.00 | 2,070.00 | 6.21% | 1,931,525 |
| Mar 5, 2026 | 1,822.00 | 1,990.00 | 1,822.00 | 1,949.00 | 1,949.00 | 13.64% | 2,228,080 |
| Mar 4, 2026 | 1,968.00 | 1,968.00 | 1,701.00 | 1,715.00 | 1,715.00 | -14.46% | 3,528,027 |
| Mar 3, 2026 | 2,040.00 | 2,180.00 | 2,005.00 | 2,005.00 | 2,005.00 | -4.98% | 4,040,215 |
| Feb 27, 2026 | 2,180.00 | 2,220.00 | 2,085.00 | 2,110.00 | 2,110.00 | -3.21% | 2,944,727 |
| Feb 26, 2026 | 2,145.00 | 2,200.00 | 2,125.00 | 2,180.00 | 2,180.00 | 2.35% | 2,626,786 |
| Feb 25, 2026 | 2,215.00 | 2,225.00 | 2,110.00 | 2,130.00 | 2,130.00 | -2.74% | 2,471,160 |
| Feb 24, 2026 | 2,125.00 | 2,210.00 | 2,080.00 | 2,190.00 | 2,190.00 | 2.82% | 2,408,414 |
| Feb 23, 2026 | 2,140.00 | 2,185.00 | 2,105.00 | 2,130.00 | 2,130.00 | 0.47% | 1,471,066 |
| Feb 20, 2026 | 2,170.00 | 2,175.00 | 2,080.00 | 2,120.00 | 2,120.00 | -2.08% | 1,857,004 |
| Feb 19, 2026 | 2,160.00 | 2,210.00 | 2,135.00 | 2,165.00 | 2,165.00 | 1.17% | 2,087,594 |
| Feb 13, 2026 | 2,160.00 | 2,170.00 | 2,120.00 | 2,140.00 | 2,140.00 | -0.93% | 1,159,422 |
| Feb 12, 2026 | 2,170.00 | 2,200.00 | 2,150.00 | 2,160.00 | 2,160.00 | 0.47% | 1,559,701 |
| Feb 11, 2026 | 2,200.00 | 2,200.00 | 2,145.00 | 2,150.00 | 2,150.00 | -1.38% | 1,502,429 |
| Feb 10, 2026 | 2,245.00 | 2,255.00 | 2,170.00 | 2,180.00 | 2,180.00 | -1.58% | 2,330,483 |
| Feb 9, 2026 | 2,150.00 | 2,225.00 | 2,140.00 | 2,215.00 | 2,215.00 | 5.23% | 2,763,639 |
| Feb 6, 2026 | 2,025.00 | 2,160.00 | 1,963.00 | 2,105.00 | 2,105.00 | 1.20% | 1,979,041 |
| Feb 5, 2026 | 2,165.00 | 2,215.00 | 2,070.00 | 2,080.00 | 2,080.00 | -3.93% | 2,924,322 |
| Feb 4, 2026 | 2,115.00 | 2,165.00 | 2,085.00 | 2,165.00 | 2,165.00 | 1.41% | 1,539,317 |
| Feb 3, 2026 | 2,110.00 | 2,145.00 | 2,075.00 | 2,135.00 | 2,135.00 | 4.15% | 1,581,614 |
| Feb 2, 2026 | 2,090.00 | 2,175.00 | 2,030.00 | 2,050.00 | 2,050.00 | -2.61% | 2,129,360 |
| Jan 30, 2026 | 2,150.00 | 2,185.00 | 2,090.00 | 2,105.00 | 2,105.00 | -2.09% | 3,260,087 |
| Jan 29, 2026 | 2,195.00 | 2,205.00 | 2,055.00 | 2,150.00 | 2,150.00 | 0.70% | 2,858,148 |
| Jan 28, 2026 | 2,110.00 | 2,145.00 | 2,090.00 | 2,135.00 | 2,135.00 | 2.15% | 1,979,604 |
| Jan 27, 2026 | 2,110.00 | 2,110.00 | 2,035.00 | 2,090.00 | 2,090.00 | -1.42% | 1,439,718 |
| Jan 26, 2026 | 2,025.00 | 2,125.00 | 2,020.00 | 2,120.00 | 2,120.00 | 4.95% | 2,721,498 |
| 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 |