Skip to main content
logo
HB Technology CO.,LTD. (KOSDAQ:078150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,930.00
+70.00 (2.45%)
At close: Jun 12, 2026

HB Technology CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20263,030.003,075.002,915.002,930.002,930.002.45%1,883,389
Jun 11, 20262,690.002,905.002,655.002,860.002,860.002.51%1,774,228
Jun 10, 20262,905.002,960.002,700.002,790.002,790.00-5.42%2,465,189
Jun 9, 20262,850.002,962.002,780.002,950.002,950.007.47%1,794,298
Jun 8, 20262,710.002,890.002,665.002,745.002,745.00-8.96%2,373,765
Jun 5, 20263,080.003,100.002,900.003,015.003,015.00-4.89%2,088,495
Jun 4, 20263,035.003,275.002,995.003,170.003,170.008.19%3,761,418
Jun 2, 20263,080.003,100.002,895.002,930.002,930.00-6.98%5,201,781
Jun 1, 20263,235.003,630.003,050.003,150.003,150.00-2.17%11,264,470
May 29, 20263,500.003,545.003,180.003,220.003,220.00-5.71%4,121,380
May 28, 20263,675.003,730.003,290.003,415.003,415.00-7.20%4,582,780
May 27, 20264,450.004,455.003,680.003,680.003,680.00-15.60%7,364,652
May 26, 20264,270.004,465.004,115.004,360.004,360.006.47%4,253,692
May 22, 20263,850.004,145.003,715.004,095.004,095.007.48%2,925,541
May 21, 20263,650.004,000.003,645.003,810.003,810.007.93%3,701,911
May 20, 20263,680.003,680.003,400.003,530.003,530.00-4.59%1,961,865
May 19, 20263,600.003,790.003,500.003,700.003,700.000.68%2,816,925
May 18, 20263,710.003,780.003,495.003,675.003,675.00-3.92%4,197,034
May 15, 20264,100.004,175.003,730.003,825.003,825.00-5.32%4,823,197
May 14, 20264,240.004,370.003,985.004,040.004,040.00-6.48%5,095,628
May 13, 20264,235.004,580.004,100.004,320.004,320.00-4.74%5,533,895
May 12, 20264,975.005,030.004,110.004,535.004,535.00-8.66%12,947,790
May 11, 20265,200.006,140.004,925.004,965.004,965.002.80%34,554,470
May 8, 20264,300.005,290.004,175.004,830.004,830.006.62%42,327,030
May 7, 20264,670.004,980.004,150.004,530.004,530.0012.69%67,835,170
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%8,457,060
Apr 30, 20262,900.002,925.002,810.002,850.002,850.00-1.72%2,097,886
Apr 29, 20262,825.002,935.002,785.002,900.002,900.002.29%3,066,926
Apr 28, 20262,995.003,000.002,820.002,835.002,835.00-5.34%4,289,444
Apr 27, 20262,810.003,140.002,800.002,995.002,995.008.71%17,367,630
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%2,349,235
Apr 22, 20262,635.002,675.002,560.002,640.002,640.00-0.56%2,597,752
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%5,180,239
Apr 17, 20262,645.002,685.002,555.002,600.002,600.00-1.70%3,481,032
Apr 16, 20262,450.002,850.002,375.002,645.002,645.007.96%18,348,350
Apr 15, 20262,515.002,545.002,420.002,450.002,450.00-3,322,080
Apr 14, 20262,530.002,560.002,435.002,450.002,450.000.20%3,409,822
Apr 13, 20262,340.002,510.002,300.002,445.002,445.003.16%4,588,472
Apr 10, 20262,270.002,460.002,260.002,370.002,370.006.28%6,021,798
Apr 9, 20262,310.002,310.002,210.002,230.002,230.00-3.46%1,777,782
Apr 8, 20262,180.002,315.002,175.002,310.002,310.009.74%3,465,423
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%1,333,334
Apr 2, 20262,225.002,235.002,035.002,075.002,075.00-5.68%1,710,318
Apr 1, 20262,090.002,210.002,080.002,200.002,200.009.73%1,441,441
Mar 31, 20262,070.002,090.001,990.002,005.002,005.00-4.52%1,516,827