Skip to main content
logo
HB Technology CO.,LTD. (KOSDAQ:078150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,100.00
-65.00 (-3.00%)
At close: Jul 6, 2026

HB Technology CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20262,170.002,180.002,025.002,100.002,100.00-3.00%997,885
Jul 3, 20262,105.002,165.001,995.002,165.002,165.002.85%1,201,602
Jul 2, 20262,290.002,320.002,105.002,105.002,105.00-10.81%1,563,532
Jul 1, 20262,280.002,380.002,240.002,360.002,360.004.42%1,246,433
Jun 30, 20262,345.002,390.002,260.002,260.002,260.00-3.83%1,060,426
Jun 29, 20262,195.002,370.002,170.002,350.002,350.006.82%1,378,585
Jun 26, 20262,310.002,320.002,135.002,200.002,200.00-4.76%1,967,831
Jun 25, 20262,470.002,525.002,285.002,310.002,310.00-5.33%1,721,863
Jun 24, 20262,410.002,605.002,325.002,440.002,440.001.24%2,147,927
Jun 23, 20262,675.002,710.002,410.002,410.002,410.00-10.74%2,946,477
Jun 22, 20262,525.002,775.002,510.002,700.002,700.002.66%2,592,036
Jun 19, 20262,955.003,335.002,545.002,630.002,630.00-4.19%13,476,719
Jun 18, 20262,825.002,870.002,740.002,745.002,745.00-3.68%1,428,589
Jun 17, 20262,895.002,930.002,820.002,850.002,850.00-2.06%1,222,805
Jun 16, 20263,060.003,120.002,900.002,910.002,910.00-2.68%1,732,528
Jun 15, 20262,995.003,115.002,965.002,990.002,990.002.05%1,720,976
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