Skip to main content
logo
HB Technology CO.,LTD. (KOSDAQ:078150)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,965.00
+135.00 (2.80%)
At close: May 11, 2026

HB Technology CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20265,200.006,140.004,925.004,965.004,965.002.80%34,421,440
May 8, 20264,300.005,290.004,175.004,830.004,830.006.62%42,250,894
May 7, 20264,670.004,980.004,150.004,530.004,530.0012.69%67,544,000
May 6, 20263,235.004,020.003,185.004,020.004,020.0029.89%20,680,100
May 4, 20262,860.003,195.002,860.003,095.003,095.008.60%8,412,339
Apr 30, 20262,900.002,925.002,810.002,850.002,850.00-1.72%2,076,790
Apr 29, 20262,825.002,935.002,785.002,900.002,900.002.29%3,028,393
Apr 28, 20262,995.003,000.002,820.002,835.002,835.00-5.34%4,234,819
Apr 27, 20262,810.003,140.002,800.002,995.002,995.008.71%17,307,918
Apr 24, 20262,600.002,780.002,600.002,755.002,755.005.96%4,882,433
Apr 23, 20262,670.002,685.002,540.002,600.002,600.00-1.52%2,333,923
Apr 22, 20262,635.002,675.002,560.002,640.002,640.00-0.56%2,576,603
Apr 21, 20262,680.002,735.002,620.002,655.002,655.00-0.56%4,231,516
Apr 20, 20262,620.002,745.002,560.002,670.002,670.002.69%5,114,762
Apr 17, 20262,645.002,685.002,555.002,600.002,600.00-1.70%3,459,363
Apr 16, 20262,450.002,850.002,375.002,645.002,645.007.96%18,348,350
Apr 15, 20262,515.002,545.002,420.002,450.002,450.00-3,296,975
Apr 14, 20262,530.002,560.002,435.002,450.002,450.000.20%3,392,264
Apr 13, 20262,340.002,510.002,300.002,445.002,445.003.16%4,554,842
Apr 10, 20262,270.002,460.002,260.002,370.002,370.006.28%5,969,400
Apr 9, 20262,310.002,310.002,210.002,230.002,230.00-3.46%1,762,622
Apr 8, 20262,180.002,315.002,175.002,310.002,310.009.74%3,424,810
Apr 7, 20262,220.002,220.002,070.002,105.002,105.00-3.00%1,315,935
Apr 6, 20262,140.002,210.002,120.002,170.002,170.001.64%1,662,009
Apr 3, 20262,130.002,210.002,115.002,135.002,135.002.89%1,321,323
Apr 2, 20262,225.002,235.002,035.002,075.002,075.00-5.68%1,690,161
Apr 1, 20262,090.002,210.002,080.002,200.002,200.009.73%1,429,080
Mar 31, 20262,070.002,090.001,990.002,005.002,005.00-4.52%1,505,174
Mar 30, 20262,105.002,150.002,050.002,100.002,100.00-4.55%1,248,344
Mar 27, 20262,135.002,230.002,120.002,200.002,200.00-2.00%1,863,129
Mar 26, 20262,400.002,400.002,230.002,245.002,245.00-6.26%2,787,922
Mar 25, 20262,245.002,485.002,240.002,395.002,395.007.40%6,673,722
Mar 24, 20262,300.002,340.002,175.002,230.002,230.001.59%2,561,561
Mar 23, 20262,170.002,340.002,135.002,195.002,195.00-4,551,960
Mar 20, 20262,215.002,245.002,190.002,195.002,195.00-0.23%1,351,777
Mar 19, 20262,180.002,245.002,175.002,200.002,200.00-1.35%1,474,966
Mar 18, 20262,190.002,270.002,180.002,230.002,230.003.72%2,749,708
Mar 17, 20262,155.002,190.002,115.002,150.002,150.002.38%2,139,326
Mar 16, 20262,125.002,165.002,075.002,100.002,100.00-1.18%1,371,736
Mar 13, 20262,020.002,140.002,005.002,125.002,125.002.16%1,585,611
Mar 12, 20262,090.002,130.002,045.002,080.002,080.00-0.48%1,064,718
Mar 11, 20262,070.002,150.002,050.002,090.002,090.001.95%2,097,495
Mar 10, 20261,983.002,060.001,983.002,050.002,050.006.88%2,144,520
Mar 9, 20261,980.002,010.001,872.001,918.001,918.00-7.34%2,036,619
Mar 6, 20261,943.002,095.001,909.002,070.002,070.006.21%1,931,525
Mar 5, 20261,822.001,990.001,822.001,949.001,949.0013.64%2,228,080
Mar 4, 20261,968.001,968.001,701.001,715.001,715.00-14.46%3,528,027
Mar 3, 20262,040.002,180.002,005.002,005.002,005.00-4.98%4,040,215
Feb 27, 20262,180.002,220.002,085.002,110.002,110.00-3.21%2,944,727
Feb 26, 20262,145.002,200.002,125.002,180.002,180.002.35%2,626,786