HB Technology Co., Ltd. 078150
KRX · South Korea · Producer Manufacturing
KRW 2,310.00+10.00 (+0.43%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,310.00 | +0.43% | KRW 2,330.00 | KRW 2,415.00 | KRW 2,280.00 | 2.09M |
| 2026-10-01 | KRW 2,300.00 | +5.26% | KRW 2,185.00 | KRW 2,315.00 | KRW 2,160.00 | 2.29M |
| 2026-09-30 | KRW 2,185.00 | +0.46% | KRW 2,210.00 | KRW 2,315.00 | KRW 2,165.00 | 2.55M |
| 2026-09-29 | KRW 2,175.00 | +4.57% | KRW 2,070.00 | KRW 2,275.00 | KRW 2,035.00 | 6.36M |
| 2026-09-28 | KRW 2,080.00 | +3.23% | KRW 2,060.00 | KRW 2,110.00 | KRW 2,045.00 | 1.31M |
| 2026-09-23 | KRW 2,015.00 | -0.25% | KRW 2,050.00 | KRW 2,085.00 | KRW 2,010.00 | 731.20K |
| 2026-09-22 | KRW 2,020.00 | -2.18% | KRW 2,090.00 | KRW 2,130.00 | KRW 2,010.00 | 1.30M |
| 2026-09-21 | KRW 2,065.00 | +0.98% | KRW 2,065.00 | KRW 2,080.00 | KRW 2,010.00 | 678.17K |
| 2026-09-18 | KRW 2,045.00 | -1.68% | KRW 2,100.00 | KRW 2,130.00 | KRW 2,040.00 | 784.94K |
| 2026-09-17 | KRW 2,080.00 | +1.96% | KRW 2,065.00 | KRW 2,135.00 | KRW 2,050.00 | 1.35M |
| 2026-09-16 | KRW 2,040.00 | 0.00% | KRW 2,040.00 | KRW 2,055.00 | KRW 2,005.00 | 591.21K |
| 2026-09-15 | KRW 2,040.00 | +2.46% | KRW 1,985.00 | KRW 2,085.00 | KRW 1,980.00 | 1.05M |
| 2026-09-14 | KRW 1,991.00 | -1.19% | KRW 1,993.00 | KRW 2,025.00 | KRW 1,966.00 | 663.20K |
| 2026-09-11 | KRW 2,015.00 | -3.36% | KRW 2,010.00 | KRW 2,065.00 | KRW 1,999.00 | 766.25K |
| 2026-09-10 | KRW 2,085.00 | +3.47% | KRW 2,000.00 | KRW 2,095.00 | KRW 1,950.00 | 1.45M |
| 2026-09-09 | KRW 2,015.00 | +1.00% | KRW 1,995.00 | KRW 2,070.00 | KRW 1,955.00 | 2.52M |
| 2026-09-08 | KRW 1,995.00 | +3.96% | KRW 1,962.00 | KRW 2,280.00 | KRW 1,902.00 | 6.77M |
| 2026-09-07 | KRW 1,919.00 | +2.29% | KRW 1,932.00 | KRW 1,960.00 | KRW 1,869.00 | 932.57K |
| 2026-09-04 | KRW 1,876.00 | +3.08% | KRW 1,840.00 | KRW 1,925.00 | KRW 1,817.00 | 653.72K |
| 2026-09-03 | KRW 1,820.00 | -2.73% | KRW 1,898.00 | KRW 1,914.00 | KRW 1,804.00 | 459.53K |
| 2026-09-02 | KRW 1,871.00 | -1.63% | KRW 1,860.00 | KRW 1,900.00 | KRW 1,845.00 | 319.80K |
| 2026-09-01 | KRW 1,902.00 | -0.47% | KRW 1,911.00 | KRW 1,922.00 | KRW 1,886.00 | 309.96K |
| 2026-08-31 | KRW 1,911.00 | -0.21% | KRW 1,900.00 | KRW 1,915.00 | KRW 1,846.00 | 325.92K |
| 2026-08-28 | KRW 1,915.00 | -0.83% | KRW 1,930.00 | KRW 1,945.00 | KRW 1,880.00 | 335.06K |
| 2026-08-27 | KRW 1,931.00 | +0.52% | KRW 1,929.00 | KRW 1,970.00 | KRW 1,903.00 | 536.78K |
| 2026-08-26 | KRW 1,921.00 | 0.00% | KRW 1,921.00 | KRW 1,926.00 | KRW 1,870.00 | 523.33K |
| 2026-08-25 | KRW 1,921.00 | +3.73% | KRW 1,833.00 | KRW 1,924.00 | KRW 1,770.00 | 580.04K |
| 2026-08-24 | KRW 1,852.00 | -1.59% | KRW 1,886.00 | KRW 1,912.00 | KRW 1,845.00 | 505.15K |
| 2026-08-21 | KRW 1,882.00 | -5.24% | KRW 1,980.00 | KRW 1,980.00 | KRW 1,866.00 | 655.62K |
| 2026-08-20 | KRW 1,986.00 | +0.25% | KRW 2,015.00 | KRW 2,045.00 | KRW 1,952.00 | 615.13K |
| 2026-08-19 | KRW 1,981.00 | -1.69% | KRW 1,950.00 | KRW 2,035.00 | KRW 1,940.00 | 591.13K |
| 2026-08-18 | KRW 2,015.00 | -5.84% | KRW 2,135.00 | KRW 2,170.00 | KRW 2,010.00 | 870.18K |
| 2026-08-14 | KRW 2,140.00 | +0.47% | KRW 2,135.00 | KRW 2,175.00 | KRW 2,080.00 | 518.73K |
| 2026-08-13 | KRW 2,130.00 | +0.24% | KRW 2,150.00 | KRW 2,195.00 | KRW 2,120.00 | 713.93K |
| 2026-08-12 | KRW 2,125.00 | +1.92% | KRW 2,105.00 | KRW 2,170.00 | KRW 2,050.00 | 583.40K |
| 2026-08-11 | KRW 2,085.00 | +0.97% | KRW 2,040.00 | KRW 2,130.00 | KRW 2,000.00 | 597.47K |
| 2026-08-10 | KRW 2,065.00 | +6.94% | KRW 1,950.00 | KRW 2,070.00 | KRW 1,939.00 | 781.87K |
| 2026-08-07 | KRW 1,931.00 | -1.98% | KRW 1,971.00 | KRW 2,020.00 | KRW 1,901.00 | 438.21K |
| 2026-08-06 | KRW 1,970.00 | -3.19% | KRW 2,020.00 | KRW 2,030.00 | KRW 1,948.00 | 530.97K |
| 2026-08-05 | KRW 2,035.00 | +4.95% | KRW 1,985.00 | KRW 2,055.00 | KRW 1,982.00 | 837.08K |
| 2026-08-04 | KRW 1,939.00 | +4.81% | KRW 1,900.00 | KRW 1,943.00 | KRW 1,855.00 | 792.48K |
| 2026-08-03 | KRW 1,850.00 | +0.87% | KRW 1,835.00 | KRW 1,943.00 | KRW 1,787.00 | 838.07K |
| 2026-07-31 | KRW 1,834.00 | +14.55% | KRW 1,670.00 | KRW 1,837.00 | KRW 1,670.00 | 979.93K |
| 2026-07-30 | KRW 1,601.00 | -2.50% | KRW 1,594.00 | KRW 1,700.00 | KRW 1,594.00 | 500.88K |
| 2026-07-29 | KRW 1,642.00 | -7.18% | KRW 1,773.00 | KRW 1,819.00 | KRW 1,575.00 | 1.44M |
| 2026-07-28 | KRW 1,769.00 | -6.35% | KRW 1,805.00 | KRW 1,875.00 | KRW 1,759.00 | 948.07K |
| 2026-07-27 | KRW 1,889.00 | +2.83% | KRW 1,855.00 | KRW 1,929.00 | KRW 1,834.00 | 614.23K |
| 2026-07-24 | KRW 1,837.00 | -3.42% | KRW 1,869.00 | KRW 1,890.00 | KRW 1,815.00 | 503.99K |
| 2026-07-23 | KRW 1,902.00 | +5.55% | KRW 1,845.00 | KRW 1,904.00 | KRW 1,831.00 | 502.42K |
| 2026-07-22 | KRW 1,802.00 | +0.11% | KRW 1,850.00 | KRW 1,886.00 | KRW 1,798.00 | 635.24K |
| 2026-07-21 | KRW 1,800.00 | +0.28% | KRW 1,787.00 | KRW 1,826.00 | KRW 1,745.00 | 622.26K |
| 2026-07-20 | KRW 1,795.00 | -5.08% | KRW 1,843.00 | KRW 1,872.00 | KRW 1,790.00 | 738.70K |
| 2026-07-16 | KRW 1,891.00 | -5.92% | KRW 1,951.00 | KRW 1,985.00 | KRW 1,887.00 | 705.43K |
| 2026-07-15 | KRW 2,010.00 | +5.85% | KRW 1,941.00 | KRW 2,050.00 | KRW 1,936.00 | 740.31K |
| 2026-07-14 | KRW 1,899.00 | -1.45% | KRW 1,920.00 | KRW 1,975.00 | KRW 1,819.00 | 1.03M |
| 2026-07-13 | KRW 1,927.00 | -6.46% | KRW 2,060.00 | KRW 2,150.00 | KRW 1,910.00 | 1.09M |
| 2026-07-10 | KRW 2,060.00 | +7.74% | KRW 1,951.00 | KRW 2,100.00 | KRW 1,940.00 | 879.78K |
| 2026-07-09 | KRW 1,912.00 | +0.10% | KRW 1,910.00 | KRW 1,981.00 | KRW 1,867.00 | 851.54K |
| 2026-07-08 | KRW 1,910.00 | -4.40% | KRW 1,957.00 | KRW 2,030.00 | KRW 1,899.00 | 1.17M |
| 2026-07-07 | KRW 1,998.00 | -4.86% | KRW 2,085.00 | KRW 2,135.00 | KRW 1,970.00 | 1.16M |
| 2026-07-06 | KRW 2,100.00 | -3.00% | KRW 2,170.00 | KRW 2,180.00 | KRW 2,025.00 | 997.89K |
| 2026-07-03 | KRW 2,165.00 | +2.85% | KRW 2,105.00 | KRW 2,165.00 | KRW 1,995.00 | 1.23M |
| 2026-07-02 | KRW 2,105.00 | -10.81% | KRW 2,290.00 | KRW 2,320.00 | KRW 2,105.00 | 1.59M |
| 2026-07-01 | KRW 2,360.00 | +4.42% | KRW 2,280.00 | KRW 2,380.00 | KRW 2,240.00 | 1.26M |
| 2026-06-30 | KRW 2,260.00 | -3.83% | KRW 2,345.00 | KRW 2,390.00 | KRW 2,260.00 | 1.07M |
| 2026-06-29 | KRW 2,350.00 | +6.82% | KRW 2,195.00 | KRW 2,370.00 | KRW 2,170.00 | 1.38M |
| 2026-06-26 | KRW 2,200.00 | -4.76% | KRW 2,310.00 | KRW 2,320.00 | KRW 2,135.00 | 1.97M |
| 2026-06-25 | KRW 2,310.00 | -5.33% | KRW 2,470.00 | KRW 2,525.00 | KRW 2,285.00 | 1.74M |
| 2026-06-24 | KRW 2,440.00 | +1.24% | KRW 2,410.00 | KRW 2,605.00 | KRW 2,325.00 | 2.18M |
| 2026-06-23 | KRW 2,410.00 | -10.74% | KRW 2,675.00 | KRW 2,710.00 | KRW 2,410.00 | 2.98M |
| 2026-06-22 | KRW 2,700.00 | +2.66% | KRW 2,525.00 | KRW 2,775.00 | KRW 2,510.00 | 2.62M |
| 2026-06-19 | KRW 2,630.00 | -4.19% | KRW 2,955.00 | KRW 3,335.00 | KRW 2,545.00 | 13.50M |
| 2026-06-18 | KRW 2,745.00 | -3.68% | KRW 2,825.00 | KRW 2,870.00 | KRW 2,740.00 | 1.44M |
| 2026-06-17 | KRW 2,850.00 | -2.06% | KRW 2,895.00 | KRW 2,930.00 | KRW 2,820.00 | 1.24M |
| 2026-06-16 | KRW 2,910.00 | -2.68% | KRW 3,060.00 | KRW 3,120.00 | KRW 2,900.00 | 1.73M |
| 2026-06-15 | KRW 2,990.00 | +2.05% | KRW 2,995.00 | KRW 3,115.00 | KRW 2,965.00 | 1.72M |
| 2026-06-12 | KRW 2,930.00 | +2.45% | KRW 3,030.00 | KRW 3,075.00 | KRW 2,915.00 | 1.88M |
| 2026-06-11 | KRW 2,860.00 | +2.51% | KRW 2,690.00 | KRW 2,905.00 | KRW 2,655.00 | 1.77M |
| 2026-06-10 | KRW 2,790.00 | -5.42% | KRW 2,905.00 | KRW 2,960.00 | KRW 2,700.00 | 1.13K |
| 2026-06-09 | KRW 2,950.00 | +7.47% | KRW 2,850.00 | KRW 2,962.00 | KRW 2,780.00 | 1.79M |
| 2026-06-08 | KRW 2,745.00 | -8.96% | KRW 2,710.00 | KRW 2,890.00 | KRW 2,665.00 | 2.40M |
| 2026-06-05 | KRW 3,015.00 | -4.89% | KRW 3,080.00 | KRW 3,100.00 | KRW 2,900.00 | 2.13M |
| 2026-06-04 | KRW 3,170.00 | +8.19% | KRW 3,035.00 | KRW 3,275.00 | KRW 2,995.00 | 3.76M |
| 2026-06-02 | KRW 2,930.00 | -6.98% | KRW 3,080.00 | KRW 3,100.00 | KRW 2,895.00 | 5.25M |
| 2026-06-01 | KRW 3,150.00 | -2.17% | KRW 3,235.00 | KRW 3,630.00 | KRW 3,050.00 | 11.26M |
| 2026-05-29 | KRW 3,220.00 | -5.71% | KRW 3,500.00 | KRW 3,545.00 | KRW 3,180.00 | 4.15M |
| 2026-05-28 | KRW 3,415.00 | -7.20% | KRW 3,675.00 | KRW 3,730.00 | KRW 3,290.00 | 4.58M |
| 2026-05-27 | KRW 3,680.00 | -15.60% | KRW 4,450.00 | KRW 4,455.00 | KRW 3,680.00 | 7.36M |
| 2026-05-26 | KRW 4,360.00 | +6.47% | KRW 4,270.00 | KRW 4,465.00 | KRW 4,115.00 | 4.25M |
| 2026-05-22 | KRW 4,095.00 | +7.48% | KRW 3,850.00 | KRW 4,145.00 | KRW 3,715.00 | 2.95M |