HB Technology CO.,LTD. (KOSDAQ:078150)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,025.00 | 2,025.00 | 1,935.00 | 1,939.00 | 1,939.00 | -4.25% | 1,618,960 |
| Oct 29, 2025 | 2,065.00 | 2,120.00 | 2,010.00 | 2,025.00 | 2,025.00 | -0.49% | 2,162,990 |
| Oct 28, 2025 | 2,175.00 | 2,215.00 | 2,025.00 | 2,035.00 | 2,035.00 | -1.93% | 7,671,275 |
| Oct 27, 2025 | 2,060.00 | 2,110.00 | 2,045.00 | 2,075.00 | 2,075.00 | 1.22% | 1,603,973 |
| Oct 24, 2025 | 2,080.00 | 2,085.00 | 2,040.00 | 2,050.00 | 2,050.00 | - | 954,869 |
| Oct 23, 2025 | 2,015.00 | 2,100.00 | 1,977.00 | 2,050.00 | 2,050.00 | 1.23% | 1,579,185 |
| Oct 22, 2025 | 2,050.00 | 2,250.00 | 2,000.00 | 2,025.00 | 2,025.00 | 1.00% | 5,031,802 |
| Oct 21, 2025 | 2,040.00 | 2,075.00 | 1,999.00 | 2,005.00 | 2,005.00 | -0.99% | 814,569 |
| Oct 20, 2025 | 2,010.00 | 2,060.00 | 2,000.00 | 2,025.00 | 2,025.00 | 0.75% | 636,926 |
| Oct 17, 2025 | 2,065.00 | 2,075.00 | 2,010.00 | 2,010.00 | 2,010.00 | -2.90% | 736,217 |
| Oct 16, 2025 | 2,120.00 | 2,125.00 | 2,050.00 | 2,070.00 | 2,070.00 | -1.90% | 688,535 |
| Oct 15, 2025 | 2,040.00 | 2,115.00 | 2,040.00 | 2,110.00 | 2,110.00 | 2.93% | 676,301 |
| Oct 14, 2025 | 2,180.00 | 2,190.00 | 2,005.00 | 2,050.00 | 2,050.00 | -4.87% | 1,299,603 |
| Oct 13, 2025 | 2,110.00 | 2,170.00 | 2,105.00 | 2,155.00 | 2,155.00 | -1.60% | 940,282 |
| Oct 10, 2025 | 2,175.00 | 2,225.00 | 2,160.00 | 2,190.00 | 2,190.00 | 2.82% | 1,672,340 |
| Oct 2, 2025 | 2,170.00 | 2,170.00 | 2,115.00 | 2,130.00 | 2,130.00 | 0.24% | 1,113,574 |
| Oct 1, 2025 | 2,075.00 | 2,165.00 | 2,075.00 | 2,125.00 | 2,125.00 | 2.66% | 2,181,404 |
| Sep 30, 2025 | 2,035.00 | 2,190.00 | 2,025.00 | 2,070.00 | 2,070.00 | 2.22% | 2,293,401 |
| Sep 29, 2025 | 1,974.00 | 2,035.00 | 1,960.00 | 2,025.00 | 2,025.00 | 3.16% | 560,396 |
| Sep 26, 2025 | 2,015.00 | 2,030.00 | 1,946.00 | 1,963.00 | 1,963.00 | -3.06% | 642,330 |
| Sep 25, 2025 | 2,075.00 | 2,075.00 | 2,025.00 | 2,025.00 | 2,025.00 | -2.41% | 411,564 |
| Sep 24, 2025 | 2,050.00 | 2,080.00 | 2,015.00 | 2,075.00 | 2,075.00 | 0.73% | 765,825 |
| Sep 23, 2025 | 2,100.00 | 2,120.00 | 2,030.00 | 2,060.00 | 2,060.00 | -1.44% | 796,102 |
| Sep 22, 2025 | 2,055.00 | 2,150.00 | 2,055.00 | 2,090.00 | 2,090.00 | 1.95% | 1,564,258 |
| Sep 19, 2025 | 2,130.00 | 2,140.00 | 2,040.00 | 2,050.00 | 2,050.00 | -2.15% | 903,236 |
| Sep 18, 2025 | 2,070.00 | 2,125.00 | 2,020.00 | 2,095.00 | 2,095.00 | 1.95% | 1,586,390 |
| 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 |