HB Technology CO.,LTD. (KOSDAQ:078150)
South Korea · Delayed Price · Currency is KRW 1,769.00
-120.00 (-6.35%)
At close: Jul 28, 2026
HB Technology CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1,805.00 | 1,875.00 | 1,759.00 | 1,769.00 | 1,769.00 | -6.35% | 944,459 |
| Jul 27, 2026 | 1,855.00 | 1,929.00 | 1,834.00 | 1,889.00 | 1,889.00 | 2.83% | 611,984 |
| Jul 24, 2026 | 1,869.00 | 1,890.00 | 1,815.00 | 1,837.00 | 1,837.00 | -3.42% | 503,985 |
| Jul 23, 2026 | 1,845.00 | 1,904.00 | 1,831.00 | 1,902.00 | 1,902.00 | 5.55% | 502,421 |
| Jul 22, 2026 | 1,850.00 | 1,886.00 | 1,798.00 | 1,802.00 | 1,802.00 | 0.11% | 635,242 |
| Jul 21, 2026 | 1,787.00 | 1,826.00 | 1,745.00 | 1,800.00 | 1,800.00 | 0.28% | 622,263 |
| Jul 20, 2026 | 1,843.00 | 1,872.00 | 1,790.00 | 1,795.00 | 1,795.00 | -5.08% | 738,697 |
| Jul 16, 2026 | 1,951.00 | 1,985.00 | 1,887.00 | 1,891.00 | 1,891.00 | -5.92% | 705,432 |
| Jul 15, 2026 | 1,941.00 | 2,050.00 | 1,936.00 | 2,010.00 | 2,010.00 | 5.85% | 735,811 |
| Jul 14, 2026 | 1,920.00 | 1,975.00 | 1,819.00 | 1,899.00 | 1,899.00 | -1.45% | 1,024,630 |
| Jul 13, 2026 | 2,060.00 | 2,150.00 | 1,910.00 | 1,927.00 | 1,927.00 | -6.46% | 1,079,039 |
| Jul 10, 2026 | 1,951.00 | 2,100.00 | 1,940.00 | 2,060.00 | 2,060.00 | 7.74% | 876,263 |
| Jul 9, 2026 | 1,910.00 | 1,981.00 | 1,867.00 | 1,912.00 | 1,912.00 | 0.10% | 851,538 |
| Jul 8, 2026 | 1,957.00 | 2,030.00 | 1,899.00 | 1,910.00 | 1,910.00 | -4.40% | 1,166,176 |
| Jul 7, 2026 | 2,085.00 | 2,135.00 | 1,970.00 | 1,998.00 | 1,998.00 | -4.86% | 1,155,754 |
| Jul 6, 2026 | 2,170.00 | 2,180.00 | 2,025.00 | 2,100.00 | 2,100.00 | -3.00% | 997,885 |
| Jul 3, 2026 | 2,105.00 | 2,165.00 | 1,995.00 | 2,165.00 | 2,165.00 | 2.85% | 1,201,602 |
| Jul 2, 2026 | 2,290.00 | 2,320.00 | 2,105.00 | 2,105.00 | 2,105.00 | -10.81% | 1,563,532 |
| Jul 1, 2026 | 2,280.00 | 2,380.00 | 2,240.00 | 2,360.00 | 2,360.00 | 4.42% | 1,246,433 |
| Jun 30, 2026 | 2,345.00 | 2,390.00 | 2,260.00 | 2,260.00 | 2,260.00 | -3.83% | 1,060,426 |
| Jun 29, 2026 | 2,195.00 | 2,370.00 | 2,170.00 | 2,350.00 | 2,350.00 | 6.82% | 1,378,585 |
| Jun 26, 2026 | 2,310.00 | 2,320.00 | 2,135.00 | 2,200.00 | 2,200.00 | -4.76% | 1,967,831 |
| Jun 25, 2026 | 2,470.00 | 2,525.00 | 2,285.00 | 2,310.00 | 2,310.00 | -5.33% | 1,721,863 |
| Jun 24, 2026 | 2,410.00 | 2,605.00 | 2,325.00 | 2,440.00 | 2,440.00 | 1.24% | 2,147,927 |
| Jun 23, 2026 | 2,675.00 | 2,710.00 | 2,410.00 | 2,410.00 | 2,410.00 | -10.74% | 2,946,477 |
| Jun 22, 2026 | 2,525.00 | 2,775.00 | 2,510.00 | 2,700.00 | 2,700.00 | 2.66% | 2,592,036 |
| Jun 19, 2026 | 2,955.00 | 3,335.00 | 2,545.00 | 2,630.00 | 2,630.00 | -4.19% | 13,476,719 |
| Jun 18, 2026 | 2,825.00 | 2,870.00 | 2,740.00 | 2,745.00 | 2,745.00 | -3.68% | 1,428,589 |
| Jun 17, 2026 | 2,895.00 | 2,930.00 | 2,820.00 | 2,850.00 | 2,850.00 | -2.06% | 1,222,805 |
| Jun 16, 2026 | 3,060.00 | 3,120.00 | 2,900.00 | 2,910.00 | 2,910.00 | -2.68% | 1,732,528 |
| Jun 15, 2026 | 2,995.00 | 3,115.00 | 2,965.00 | 2,990.00 | 2,990.00 | 2.05% | 1,720,976 |
| Jun 12, 2026 | 3,030.00 | 3,075.00 | 2,915.00 | 2,930.00 | 2,930.00 | 2.45% | 1,883,389 |
| Jun 11, 2026 | 2,690.00 | 2,905.00 | 2,655.00 | 2,860.00 | 2,860.00 | 2.51% | 1,774,228 |
| Jun 10, 2026 | 2,905.00 | 2,960.00 | 2,700.00 | 2,790.00 | 2,790.00 | -5.42% | 2,465,189 |
| Jun 9, 2026 | 2,850.00 | 2,962.00 | 2,780.00 | 2,950.00 | 2,950.00 | 7.47% | 1,794,298 |
| Jun 8, 2026 | 2,710.00 | 2,890.00 | 2,665.00 | 2,745.00 | 2,745.00 | -8.96% | 2,373,765 |
| Jun 5, 2026 | 3,080.00 | 3,100.00 | 2,900.00 | 3,015.00 | 3,015.00 | -4.89% | 2,088,495 |
| Jun 4, 2026 | 3,035.00 | 3,275.00 | 2,995.00 | 3,170.00 | 3,170.00 | 8.19% | 3,761,418 |
| Jun 2, 2026 | 3,080.00 | 3,100.00 | 2,895.00 | 2,930.00 | 2,930.00 | -6.98% | 5,201,781 |
| Jun 1, 2026 | 3,235.00 | 3,630.00 | 3,050.00 | 3,150.00 | 3,150.00 | -2.17% | 11,264,470 |
| May 29, 2026 | 3,500.00 | 3,545.00 | 3,180.00 | 3,220.00 | 3,220.00 | -5.71% | 4,121,380 |
| May 28, 2026 | 3,675.00 | 3,730.00 | 3,290.00 | 3,415.00 | 3,415.00 | -7.20% | 4,582,780 |
| May 27, 2026 | 4,450.00 | 4,455.00 | 3,680.00 | 3,680.00 | 3,680.00 | -15.60% | 7,364,652 |
| May 26, 2026 | 4,270.00 | 4,465.00 | 4,115.00 | 4,360.00 | 4,360.00 | 6.47% | 4,253,692 |
| May 22, 2026 | 3,850.00 | 4,145.00 | 3,715.00 | 4,095.00 | 4,095.00 | 7.48% | 2,925,541 |
| May 21, 2026 | 3,650.00 | 4,000.00 | 3,645.00 | 3,810.00 | 3,810.00 | 7.93% | 3,701,911 |
| May 20, 2026 | 3,680.00 | 3,680.00 | 3,400.00 | 3,530.00 | 3,530.00 | -4.59% | 1,961,865 |
| May 19, 2026 | 3,600.00 | 3,790.00 | 3,500.00 | 3,700.00 | 3,700.00 | 0.68% | 2,816,925 |
| May 18, 2026 | 3,710.00 | 3,780.00 | 3,495.00 | 3,675.00 | 3,675.00 | -3.92% | 4,197,034 |
| May 15, 2026 | 4,100.00 | 4,175.00 | 3,730.00 | 3,825.00 | 3,825.00 | -5.32% | 4,823,197 |