HB Technology CO.,LTD. (KOSDAQ:078150)
South Korea · Delayed Price · Currency is KRW 2,300.00
+115.00 (5.26%)
At close: Oct 1, 2026
HB Technology CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2,210.00 | 2,315.00 | 2,165.00 | 2,185.00 | 2,185.00 | 0.46% | 2,394,982 |
| Sep 29, 2026 | 2,070.00 | 2,275.00 | 2,035.00 | 2,175.00 | 2,175.00 | 4.57% | 6,132,837 |
| Sep 28, 2026 | 2,060.00 | 2,110.00 | 2,045.00 | 2,080.00 | 2,080.00 | 3.23% | 1,236,609 |
| Sep 23, 2026 | 2,050.00 | 2,085.00 | 2,010.00 | 2,015.00 | 2,015.00 | -0.25% | 661,089 |
| Sep 22, 2026 | 2,090.00 | 2,130.00 | 2,010.00 | 2,020.00 | 2,020.00 | -2.18% | 1,275,835 |
| Sep 21, 2026 | 2,065.00 | 2,080.00 | 2,010.00 | 2,065.00 | 2,065.00 | 0.98% | 678,165 |
| Sep 18, 2026 | 2,100.00 | 2,130.00 | 2,040.00 | 2,045.00 | 2,045.00 | -1.68% | 784,936 |
| Sep 17, 2026 | 2,065.00 | 2,135.00 | 2,050.00 | 2,080.00 | 2,080.00 | 1.96% | 1,277,756 |
| Sep 16, 2026 | 2,040.00 | 2,055.00 | 2,005.00 | 2,040.00 | 2,040.00 | - | 591,207 |
| Sep 15, 2026 | 1,985.00 | 2,085.00 | 1,980.00 | 2,040.00 | 2,040.00 | 2.46% | 996,733 |
| Sep 14, 2026 | 1,993.00 | 2,025.00 | 1,966.00 | 1,991.00 | 1,991.00 | -1.19% | 594,722 |
| Sep 11, 2026 | 2,010.00 | 2,065.00 | 1,999.00 | 2,015.00 | 2,015.00 | -3.36% | 759,503 |
| Sep 10, 2026 | 2,000.00 | 2,095.00 | 1,950.00 | 2,085.00 | 2,085.00 | 3.47% | 1,453,033 |
| Sep 9, 2026 | 1,995.00 | 2,070.00 | 1,955.00 | 2,015.00 | 2,015.00 | 1.00% | 2,505,746 |
| Sep 8, 2026 | 1,962.00 | 2,280.00 | 1,902.00 | 1,995.00 | 1,995.00 | 3.96% | 6,744,377 |
| Sep 7, 2026 | 1,932.00 | 1,960.00 | 1,869.00 | 1,919.00 | 1,919.00 | 2.29% | 923,022 |
| Sep 4, 2026 | 1,840.00 | 1,925.00 | 1,817.00 | 1,876.00 | 1,876.00 | 3.08% | 653,723 |
| Sep 3, 2026 | 1,898.00 | 1,914.00 | 1,804.00 | 1,820.00 | 1,820.00 | -2.73% | 459,530 |
| Sep 2, 2026 | 1,860.00 | 1,900.00 | 1,845.00 | 1,871.00 | 1,871.00 | -1.63% | 319,795 |
| Sep 1, 2026 | 1,911.00 | 1,922.00 | 1,886.00 | 1,902.00 | 1,902.00 | -0.47% | 309,963 |
| Aug 31, 2026 | 1,900.00 | 1,915.00 | 1,846.00 | 1,911.00 | 1,911.00 | -0.21% | 325,921 |
| Aug 28, 2026 | 1,930.00 | 1,945.00 | 1,880.00 | 1,915.00 | 1,915.00 | -0.83% | 335,055 |
| Aug 27, 2026 | 1,929.00 | 1,970.00 | 1,903.00 | 1,931.00 | 1,931.00 | 0.52% | 536,778 |
| Aug 26, 2026 | 1,921.00 | 1,926.00 | 1,870.00 | 1,921.00 | 1,921.00 | - | 523,326 |
| Aug 25, 2026 | 1,833.00 | 1,924.00 | 1,770.00 | 1,921.00 | 1,921.00 | 3.73% | 580,035 |
| Aug 24, 2026 | 1,886.00 | 1,912.00 | 1,845.00 | 1,852.00 | 1,852.00 | -1.59% | 505,150 |
| Aug 21, 2026 | 1,980.00 | 1,980.00 | 1,866.00 | 1,882.00 | 1,882.00 | -5.24% | 655,618 |
| Aug 20, 2026 | 2,015.00 | 2,045.00 | 1,952.00 | 1,986.00 | 1,986.00 | 0.25% | 615,127 |
| Aug 19, 2026 | 1,950.00 | 2,035.00 | 1,940.00 | 1,981.00 | 1,981.00 | -1.69% | 591,132 |
| Aug 18, 2026 | 2,135.00 | 2,170.00 | 2,010.00 | 2,015.00 | 2,015.00 | -5.84% | 870,176 |
| Aug 14, 2026 | 2,135.00 | 2,175.00 | 2,080.00 | 2,140.00 | 2,140.00 | 0.47% | 518,730 |
| Aug 13, 2026 | 2,150.00 | 2,195.00 | 2,120.00 | 2,130.00 | 2,130.00 | 0.24% | 713,934 |
| Aug 12, 2026 | 2,105.00 | 2,170.00 | 2,050.00 | 2,125.00 | 2,125.00 | 1.92% | 583,396 |
| Aug 11, 2026 | 2,040.00 | 2,130.00 | 2,000.00 | 2,085.00 | 2,085.00 | 0.97% | 597,468 |
| Aug 10, 2026 | 1,950.00 | 2,070.00 | 1,939.00 | 2,065.00 | 2,065.00 | 6.94% | 781,873 |
| Aug 7, 2026 | 1,971.00 | 2,020.00 | 1,901.00 | 1,931.00 | 1,931.00 | -1.98% | 438,210 |
| Aug 6, 2026 | 2,020.00 | 2,030.00 | 1,948.00 | 1,970.00 | 1,970.00 | -3.19% | 530,968 |
| Aug 5, 2026 | 1,985.00 | 2,055.00 | 1,982.00 | 2,035.00 | 2,035.00 | 4.95% | 837,084 |
| Aug 4, 2026 | 1,900.00 | 1,943.00 | 1,855.00 | 1,939.00 | 1,939.00 | 4.81% | 792,477 |
| Aug 3, 2026 | 1,835.00 | 1,943.00 | 1,787.00 | 1,850.00 | 1,850.00 | 0.87% | 838,073 |
| Jul 31, 2026 | 1,670.00 | 1,837.00 | 1,670.00 | 1,834.00 | 1,834.00 | 14.55% | 979,933 |
| Jul 30, 2026 | 1,594.00 | 1,700.00 | 1,594.00 | 1,601.00 | 1,601.00 | -2.50% | 500,881 |
| Jul 29, 2026 | 1,773.00 | 1,819.00 | 1,575.00 | 1,642.00 | 1,642.00 | -7.18% | 1,442,516 |
| Jul 28, 2026 | 1,805.00 | 1,875.00 | 1,759.00 | 1,769.00 | 1,769.00 | -6.35% | 948,066 |
| Jul 27, 2026 | 1,855.00 | 1,929.00 | 1,834.00 | 1,889.00 | 1,889.00 | 2.83% | 614,234 |
| 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 |