Stock listing
KRX:078150 HB Technology Co., Ltd. (HB테크놀러지) 주가
Follow HB Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:078150
₩1,818.00 KRW -35.00 (-1.9%)
Close on Oct 30, 2026
- Day range
- ₩1,790.00 – ₩1,848.00 KRWOct 30, 2026
- Volume
- 529,431 sharesOct 30, 2026
- Market cap
- ₩161.6B KRWAt the close on Oct 30, 2026 · price × 88.90M shares outstanding
- 52-week range
- ₩1,575.00 – ₩6,140.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩2.46B KRWMedian day 708,063 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:078150 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,818.00 | -35.00 | -1.9% | ₩1,827.00 | ₩1,848.00 | ₩1,790.00 | 529,431 | |
| ₩1,853.00 | -75.00 | -3.9% | ₩1,925.00 | ₩1,926.00 | ₩1,840.00 | 494,923 | |
| ₩1,928.00 | +64.00 | +3.4% | ₩1,877.00 | ₩1,928.00 | ₩1,877.00 | 562,271 | |
| ₩1,864.00 | +64.00 | +3.6% | ₩1,820.00 | ₩1,886.00 | ₩1,820.00 | 487,005 | |
| ₩1,800.00 | -56.00 | -3.0% | ₩1,821.00 | ₩1,854.00 | ₩1,792.00 | 553,366 | |
| ₩1,856.00 | -16.00 | -0.9% | ₩1,830.00 | ₩1,856.00 | ₩1,777.00 | 633,176 | |
| ₩1,872.00 | -61.00 | -3.2% | ₩1,920.00 | ₩1,939.00 | ₩1,862.00 | 702,191 | |
| ₩1,933.00 | +18.00 | +0.9% | ₩1,931.00 | ₩1,976.00 | ₩1,915.00 | 492,112 | |
| ₩1,915.00 | -100.00 | -5.0% | ₩2,005.00 | ₩2,015.00 | ₩1,913.00 | 934,752 | |
| ₩2,015.00 | -50.00 | -2.4% | ₩2,000.00 | ₩2,050.00 | ₩1,940.00 | 1,681,242 | |
| ₩2,065.00 | +95.00 | +4.8% | ₩1,987.00 | ₩2,095.00 | ₩1,975.00 | 669,785 | |
| ₩1,970.00 | -190.00 | -8.8% | ₩2,045.00 | ₩2,060.00 | ₩1,920.00 | 1,564,038 | |
| ₩2,160.00 | -80.00 | -3.6% | ₩2,250.00 | ₩2,285.00 | ₩2,130.00 | 1,229,115 | |
| ₩2,240.00 | -45.00 | -2.0% | ₩2,195.00 | ₩2,290.00 | ₩2,165.00 | 1,637,200 | |
| ₩2,285.00 | -70.00 | -3.0% | ₩2,335.00 | ₩2,410.00 | ₩2,265.00 | 3,257,440 | |
| ₩2,355.00 | +25.00 | +1.1% | ₩2,310.00 | ₩2,460.00 | ₩2,310.00 | 3,901,144 | |
| ₩2,330.00 | -90.00 | -3.7% | ₩2,410.00 | ₩2,445.00 | ₩2,330.00 | 1,517,468 | |
| ₩2,420.00 | +110.00 | +4.8% | ₩2,325.00 | ₩2,495.00 | ₩2,315.00 | 2,559,420 | |
| ₩2,310.00 | +10.00 | +0.4% | ₩2,330.00 | ₩2,415.00 | ₩2,280.00 | 2,092,304 | |
| ₩2,300.00 | +115.00 | +5.3% | ₩2,185.00 | ₩2,315.00 | ₩2,160.00 | 2,288,284 | |
| ₩2,185.00 | +10.00 | +0.5% | ₩2,210.00 | ₩2,315.00 | ₩2,165.00 | 2,546,010 | |
| ₩2,175.00 | +95.00 | +4.6% | ₩2,070.00 | ₩2,275.00 | ₩2,035.00 | 6,359,387 | |
| ₩2,080.00 | +65.00 | +3.2% | ₩2,060.00 | ₩2,110.00 | ₩2,045.00 | 1,312,713 | |
| ₩2,015.00 | -5.00 | -0.2% | ₩2,050.00 | ₩2,085.00 | ₩2,010.00 | 731,202 | |
| ₩2,020.00 | -45.00 | -2.2% | ₩2,090.00 | ₩2,130.00 | ₩2,010.00 | 1,300,526 | |
| ₩2,065.00 | +20.00 | +1.0% | ₩2,065.00 | ₩2,080.00 | ₩2,010.00 | 678,165 | |
| ₩2,045.00 | -35.00 | -1.7% | ₩2,100.00 | ₩2,130.00 | ₩2,040.00 | 784,936 | |
| ₩2,080.00 | +40.00 | +2.0% | ₩2,065.00 | ₩2,135.00 | ₩2,050.00 | 1,351,303 | |
| ₩2,040.00 | 0.00 | 0.0% | ₩2,040.00 | ₩2,055.00 | ₩2,005.00 | 591,207 | |
| ₩2,040.00 | +49.00 | +2.5% | ₩1,985.00 | ₩2,085.00 | ₩1,980.00 | 996,733 | |
| ₩1,991.00 | -24.00 | -1.2% | ₩1,993.00 | ₩2,025.00 | ₩1,966.00 | 663,200 | |
| ₩2,015.00 | -70.00 | -3.4% | ₩2,010.00 | ₩2,065.00 | ₩1,999.00 | 766,250 | |
| ₩2,085.00 | +70.00 | +3.5% | ₩2,000.00 | ₩2,095.00 | ₩1,950.00 | 1,453,033 | |
| ₩2,015.00 | +20.00 | +1.0% | ₩1,995.00 | ₩2,070.00 | ₩1,955.00 | 2,521,809 | |
| ₩1,995.00 | +76.00 | +4.0% | ₩1,962.00 | ₩2,280.00 | ₩1,902.00 | 6,768,837 | |
| ₩1,919.00 | +43.00 | +2.3% | ₩1,932.00 | ₩1,960.00 | ₩1,869.00 | 932,568 | |
| ₩1,876.00 | +56.00 | +3.1% | ₩1,840.00 | ₩1,925.00 | ₩1,817.00 | 653,723 | |
| ₩1,820.00 | -51.00 | -2.7% | ₩1,898.00 | ₩1,914.00 | ₩1,804.00 | 459,530 | |
| ₩1,871.00 | -31.00 | -1.6% | ₩1,860.00 | ₩1,900.00 | ₩1,845.00 | 319,795 | |
| ₩1,902.00 | -9.00 | -0.5% | ₩1,911.00 | ₩1,922.00 | ₩1,886.00 | 309,963 | |
| ₩1,911.00 | -4.00 | -0.2% | ₩1,900.00 | ₩1,915.00 | ₩1,846.00 | 325,921 | |
| ₩1,915.00 | -16.00 | -0.8% | ₩1,930.00 | ₩1,945.00 | ₩1,880.00 | 335,055 | |
| ₩1,931.00 | +10.00 | +0.5% | ₩1,929.00 | ₩1,970.00 | ₩1,903.00 | 536,778 | |
| ₩1,921.00 | 0.00 | 0.0% | ₩1,921.00 | ₩1,926.00 | ₩1,870.00 | 523,326 | |
| ₩1,921.00 | +69.00 | +3.7% | ₩1,833.00 | ₩1,924.00 | ₩1,770.00 | 580,035 | |
| ₩1,852.00 | -30.00 | -1.6% | ₩1,886.00 | ₩1,912.00 | ₩1,845.00 | 505,150 | |
| ₩1,882.00 | -104.00 | -5.2% | ₩1,980.00 | ₩1,980.00 | ₩1,866.00 | 655,618 | |
| ₩1,986.00 | +5.00 | +0.3% | ₩2,015.00 | ₩2,045.00 | ₩1,952.00 | 615,127 | |
| ₩1,981.00 | -34.00 | -1.7% | ₩1,950.00 | ₩2,035.00 | ₩1,940.00 | 591,132 | |
| ₩2,015.00 | -125.00 | -5.8% | ₩2,135.00 | ₩2,170.00 | ₩2,010.00 | 870,176 | |
| ₩2,140.00 | +10.00 | +0.5% | ₩2,135.00 | ₩2,175.00 | ₩2,080.00 | 518,730 | |
| ₩2,130.00 | +5.00 | +0.2% | ₩2,150.00 | ₩2,195.00 | ₩2,120.00 | 713,934 | |
| ₩2,125.00 | +40.00 | +1.9% | ₩2,105.00 | ₩2,170.00 | ₩2,050.00 | 583,396 | |
| ₩2,085.00 | +20.00 | +1.0% | ₩2,040.00 | ₩2,130.00 | ₩2,000.00 | 597,468 | |
| ₩2,065.00 | +134.00 | +6.9% | ₩1,950.00 | ₩2,070.00 | ₩1,939.00 | 781,873 | |
| ₩1,931.00 | -39.00 | -2.0% | ₩1,971.00 | ₩2,020.00 | ₩1,901.00 | 438,210 | |
| ₩1,970.00 | -65.00 | -3.2% | ₩2,020.00 | ₩2,030.00 | ₩1,948.00 | 530,968 | |
| ₩2,035.00 | +96.00 | +5.0% | ₩1,985.00 | ₩2,055.00 | ₩1,982.00 | 837,084 | |
| ₩1,939.00 | +89.00 | +4.8% | ₩1,900.00 | ₩1,943.00 | ₩1,855.00 | 792,477 | |
| ₩1,850.00 | +16.00 | +0.9% | ₩1,835.00 | ₩1,943.00 | ₩1,787.00 | 838,073 | |
| ₩1,834.00 | +233.00 | +14.6% | ₩1,670.00 | ₩1,837.00 | ₩1,670.00 | 979,933 | |
| ₩1,601.00 | -41.00 | -2.5% | ₩1,594.00 | ₩1,700.00 | ₩1,594.00 | 500,881 |
- Ticker
- KRX:078150
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- KRX
- Currency
- KRW
HB Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about HB Technology Co., Ltd.