HB Technology CO.,LTD. (KOSDAQ:078150)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,987.00
+48.00 (2.48%)
At close: Oct 31, 2025

HB Technology CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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