Skip to main content
HB Technology CO.,LTD. (KOSDAQ:078150)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,970.00
-55.00 (-2.72%)
At close: Dec 5, 2025

HB Technology CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,020.002,020.001,961.001,970.001,970.00-2.72%1,090,439
Dec 4, 20252,090.002,090.001,971.002,025.002,025.00-2.41%1,017,568
Dec 3, 20252,090.002,105.002,055.002,075.002,075.00-1,039,754
Dec 2, 20252,040.002,080.002,030.002,075.002,075.003.23%1,207,900
Dec 1, 20252,010.002,050.002,010.002,010.002,010.000.50%890,899
Nov 28, 20251,949.002,000.001,925.002,000.002,000.003.57%903,894
Nov 27, 20251,920.001,964.001,911.001,931.001,931.000.57%473,231
Nov 26, 20251,861.001,923.001,854.001,920.001,920.003.56%576,656
Nov 25, 20251,864.001,904.001,836.001,854.001,854.000.71%650,795
Nov 24, 20251,873.001,878.001,835.001,841.001,841.00-1.02%532,534
Nov 21, 20251,877.001,900.001,855.001,860.001,860.00-4.91%1,058,880
Nov 20, 20251,910.001,964.001,905.001,956.001,956.003.88%673,330
Nov 19, 20251,914.001,928.001,840.001,883.001,883.00-1.62%1,069,059
Nov 18, 20251,990.002,000.001,905.001,914.001,914.00-4.01%1,401,704
Nov 17, 20252,040.002,095.001,975.001,994.001,994.00-0.80%1,370,495
Nov 14, 20252,030.002,060.001,999.002,010.002,010.00-4.29%1,643,796
Nov 13, 20252,120.002,135.002,055.002,100.002,100.00-1.87%1,845,314
Nov 12, 20252,135.002,157.002,060.002,140.002,140.001.42%1,788,505
Nov 11, 20252,150.002,310.002,075.002,110.002,110.000.48%5,721,785
Nov 10, 20252,075.002,135.001,985.002,100.002,100.003.19%2,290,234
Nov 7, 20252,135.002,185.002,005.002,035.002,035.00-6.86%3,841,169
Nov 6, 20252,070.002,375.002,070.002,185.002,185.007.64%13,689,590
Nov 5, 20252,090.002,105.001,937.002,030.002,030.00-4.92%3,130,284
Nov 4, 20252,220.002,230.002,100.002,135.002,135.00-2.06%3,083,899
Nov 3, 20252,010.002,295.002,005.002,180.002,180.009.71%14,270,830
Oct 31, 20251,938.001,990.001,920.001,987.001,987.002.48%985,211
Oct 30, 20252,025.002,025.001,935.001,939.001,939.00-4.25%1,618,960
Oct 29, 20252,065.002,120.002,010.002,025.002,025.00-0.49%2,162,990
Oct 28, 20252,175.002,215.002,025.002,035.002,035.00-1.93%7,671,275
Oct 27, 20252,060.002,110.002,045.002,075.002,075.001.22%1,603,973
Oct 24, 20252,080.002,085.002,040.002,050.002,050.00-954,869
Oct 23, 20252,015.002,100.001,977.002,050.002,050.001.23%1,579,185
Oct 22, 20252,050.002,250.002,000.002,025.002,025.001.00%5,031,802
Oct 21, 20252,040.002,075.001,999.002,005.002,005.00-0.99%814,569
Oct 20, 20252,010.002,060.002,000.002,025.002,025.000.75%636,926
Oct 17, 20252,065.002,075.002,010.002,010.002,010.00-2.90%736,217
Oct 16, 20252,120.002,125.002,050.002,070.002,070.00-1.90%688,535
Oct 15, 20252,040.002,115.002,040.002,110.002,110.002.93%676,301
Oct 14, 20252,180.002,190.002,005.002,050.002,050.00-4.87%1,299,603
Oct 13, 20252,110.002,170.002,105.002,155.002,155.00-1.60%940,282
Oct 10, 20252,175.002,225.002,160.002,190.002,190.002.82%1,672,340
Oct 2, 20252,170.002,170.002,115.002,130.002,130.000.24%1,113,574
Oct 1, 20252,075.002,165.002,075.002,125.002,125.002.66%2,181,404
Sep 30, 20252,035.002,190.002,025.002,070.002,070.002.22%2,293,401
Sep 29, 20251,974.002,035.001,960.002,025.002,025.003.16%560,396
Sep 26, 20252,015.002,030.001,946.001,963.001,963.00-3.06%642,330
Sep 25, 20252,075.002,075.002,025.002,025.002,025.00-2.41%411,564
Sep 24, 20252,050.002,080.002,015.002,075.002,075.000.73%765,825
Sep 23, 20252,100.002,120.002,030.002,060.002,060.00-1.44%796,102
Sep 22, 20252,055.002,150.002,055.002,090.002,090.001.95%1,564,258