HB Technology CO.,LTD. (KOSDAQ:078150)
South Korea · Delayed Price · Currency is KRW 2,015.00
+43.00 (2.18%)
At close: Sep 12, 2025
HB Technology CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2,070.00 | 2,125.00 | 2,020.00 | 2,095.00 | 2,095.00 | 1.95% | 1,562,180 |
| Sep 17, 2025 | 2,090.00 | 2,095.00 | 2,040.00 | 2,055.00 | 2,055.00 | -1.67% | 1,017,482 |
| Sep 16, 2025 | 2,040.00 | 2,095.00 | 2,030.00 | 2,090.00 | 2,090.00 | 2.96% | 2,218,430 |
| Sep 15, 2025 | 2,040.00 | 2,050.00 | 1,994.00 | 2,030.00 | 2,030.00 | 0.74% | 545,607 |
| Sep 12, 2025 | 1,980.00 | 2,040.00 | 1,980.00 | 2,015.00 | 2,015.00 | 2.18% | 1,292,656 |
| Sep 11, 2025 | 1,985.00 | 2,005.00 | 1,969.00 | 1,972.00 | 1,972.00 | -0.60% | 431,199 |
| Sep 10, 2025 | 1,984.00 | 2,010.00 | 1,963.00 | 1,984.00 | 1,984.00 | 0.20% | 621,673 |
| Sep 9, 2025 | 1,959.00 | 1,985.00 | 1,957.00 | 1,980.00 | 1,980.00 | 1.18% | 627,671 |
| Sep 8, 2025 | 1,940.00 | 1,969.00 | 1,931.00 | 1,957.00 | 1,957.00 | 0.93% | 542,953 |
| Sep 5, 2025 | 1,901.00 | 1,957.00 | 1,892.00 | 1,939.00 | 1,939.00 | 2.05% | 820,578 |
| Sep 4, 2025 | 1,856.00 | 1,913.00 | 1,856.00 | 1,900.00 | 1,900.00 | 1.88% | 671,735 |
| Sep 3, 2025 | 1,807.00 | 1,868.00 | 1,803.00 | 1,865.00 | 1,865.00 | 3.21% | 528,867 |
| Sep 2, 2025 | 1,780.00 | 1,814.00 | 1,780.00 | 1,807.00 | 1,807.00 | 1.35% | 226,530 |
| Sep 1, 2025 | 1,804.00 | 1,804.00 | 1,777.00 | 1,783.00 | 1,783.00 | -1.22% | 348,635 |
| Aug 29, 2025 | 1,820.00 | 1,841.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.61% | 253,911 |
| Aug 28, 2025 | 1,831.00 | 1,850.00 | 1,815.00 | 1,816.00 | 1,816.00 | -1.47% | 322,982 |
| Aug 27, 2025 | 1,842.00 | 1,860.00 | 1,820.00 | 1,843.00 | 1,843.00 | 0.05% | 297,063 |
| Aug 26, 2025 | 1,819.00 | 1,865.00 | 1,810.00 | 1,842.00 | 1,842.00 | 1.26% | 448,655 |
| Aug 25, 2025 | 1,803.00 | 1,850.00 | 1,803.00 | 1,819.00 | 1,819.00 | 1.28% | 437,907 |
| Aug 22, 2025 | 1,774.00 | 1,805.00 | 1,765.00 | 1,796.00 | 1,796.00 | 1.24% | 393,289 |
| Aug 21, 2025 | 1,769.00 | 1,797.00 | 1,769.00 | 1,774.00 | 1,774.00 | -0.39% | 453,941 |
| Aug 20, 2025 | 1,803.00 | 1,804.00 | 1,757.00 | 1,781.00 | 1,781.00 | -1.33% | 652,506 |
| Aug 19, 2025 | 1,862.00 | 1,884.00 | 1,798.00 | 1,805.00 | 1,805.00 | -3.32% | 683,947 |
| Aug 18, 2025 | 1,922.00 | 1,928.00 | 1,867.00 | 1,867.00 | 1,867.00 | -2.91% | 588,697 |
| Aug 14, 2025 | 2,000.00 | 2,005.00 | 1,921.00 | 1,923.00 | 1,923.00 | -3.85% | 1,110,330 |
| Aug 13, 2025 | 1,897.00 | 2,050.00 | 1,897.00 | 2,000.00 | 2,000.00 | 5.71% | 6,134,542 |
| Aug 12, 2025 | 1,875.00 | 1,942.00 | 1,875.00 | 1,892.00 | 1,892.00 | -0.16% | 791,738 |
| Aug 11, 2025 | 1,884.00 | 1,902.00 | 1,871.00 | 1,895.00 | 1,895.00 | 1.45% | 411,628 |
| Aug 8, 2025 | 1,862.00 | 1,913.00 | 1,852.00 | 1,868.00 | 1,868.00 | 0.48% | 837,551 |
| Aug 7, 2025 | 1,853.00 | 1,872.00 | 1,830.00 | 1,859.00 | 1,859.00 | 0.11% | 359,942 |
| Aug 6, 2025 | 1,845.00 | 1,870.00 | 1,834.00 | 1,857.00 | 1,857.00 | 0.65% | 348,639 |
| Aug 5, 2025 | 1,818.00 | 1,883.00 | 1,818.00 | 1,845.00 | 1,845.00 | 1.49% | 543,676 |
| Aug 4, 2025 | 1,767.00 | 1,821.00 | 1,749.00 | 1,818.00 | 1,818.00 | 3.59% | 499,357 |
| Aug 1, 2025 | 1,803.00 | 1,804.00 | 1,749.00 | 1,755.00 | 1,755.00 | -2.82% | 869,298 |
| Jul 31, 2025 | 1,839.00 | 1,842.00 | 1,799.00 | 1,806.00 | 1,806.00 | -1.15% | 473,509 |
| Jul 30, 2025 | 1,802.00 | 1,839.00 | 1,802.00 | 1,827.00 | 1,827.00 | 1.11% | 418,435 |
| Jul 29, 2025 | 1,826.00 | 1,831.00 | 1,799.00 | 1,807.00 | 1,807.00 | -1.04% | 401,731 |
| Jul 28, 2025 | 1,807.00 | 1,830.00 | 1,796.00 | 1,826.00 | 1,826.00 | 0.94% | 373,007 |
| Jul 25, 2025 | 1,823.00 | 1,834.00 | 1,809.00 | 1,809.00 | 1,809.00 | -0.88% | 340,087 |
| Jul 24, 2025 | 1,835.00 | 1,858.00 | 1,824.00 | 1,825.00 | 1,825.00 | -0.54% | 406,752 |
| Jul 23, 2025 | 1,862.00 | 1,871.00 | 1,826.00 | 1,835.00 | 1,835.00 | -1.40% | 367,867 |
| Jul 22, 2025 | 1,896.00 | 1,908.00 | 1,861.00 | 1,861.00 | 1,861.00 | -1.85% | 628,254 |
| Jul 21, 2025 | 1,848.00 | 1,903.00 | 1,845.00 | 1,896.00 | 1,896.00 | 2.27% | 547,575 |
| Jul 18, 2025 | 1,857.00 | 1,875.00 | 1,847.00 | 1,854.00 | 1,854.00 | -0.16% | 435,247 |
| Jul 17, 2025 | 1,844.00 | 1,859.00 | 1,812.00 | 1,857.00 | 1,857.00 | 0.98% | 744,029 |
| Jul 16, 2025 | 1,874.00 | 1,874.00 | 1,836.00 | 1,839.00 | 1,839.00 | -1.92% | 456,482 |
| Jul 15, 2025 | 1,823.00 | 1,875.00 | 1,823.00 | 1,875.00 | 1,875.00 | 1.90% | 477,258 |
| Jul 14, 2025 | 1,871.00 | 1,872.00 | 1,835.00 | 1,840.00 | 1,840.00 | -1.71% | 812,468 |
| Jul 11, 2025 | 1,876.00 | 1,900.00 | 1,868.00 | 1,872.00 | 1,872.00 | -0.16% | 712,612 |
| Jul 10, 2025 | 1,885.00 | 1,900.00 | 1,865.00 | 1,875.00 | 1,875.00 | -0.11% | 610,413 |