Skip to main content
HB SOLUTION Co., Ltd. (KOSDAQ:297890)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,906.00
-154.00 (-7.48%)
At close: Mar 9, 2026

HB SOLUTION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,990.002,065.001,963.002,060.002,060.001.48%361,283
Mar 5, 20261,893.002,050.001,893.002,030.002,030.0012.65%487,085
Mar 4, 20261,985.002,000.001,800.001,802.001,802.00-12.52%1,047,461
Mar 3, 20262,120.002,210.002,050.002,060.002,060.00-6.15%814,895
Feb 27, 20262,260.002,260.002,185.002,195.002,195.00-3.52%730,733
Feb 26, 20262,310.002,335.002,270.002,275.002,275.00-1.09%473,635
Feb 25, 20262,380.002,380.002,290.002,300.002,300.00-2.54%655,472
Feb 24, 20262,375.002,375.002,295.002,360.002,360.00-0.63%469,677
Feb 23, 20262,310.002,385.002,310.002,375.002,375.003.49%621,425
Feb 20, 20262,300.002,330.002,275.002,295.002,295.00-0.43%307,493
Feb 19, 20262,310.002,360.002,270.002,305.002,305.000.22%521,135
Feb 13, 20262,290.002,315.002,215.002,300.002,300.00-0.43%519,805
Feb 12, 20262,335.002,345.002,300.002,310.002,310.00-0.86%267,176
Feb 11, 20262,310.002,365.002,270.002,330.002,330.001.08%349,329
Feb 10, 20262,370.002,400.002,300.002,305.002,305.00-2.74%440,262
Feb 9, 20262,210.002,380.002,210.002,370.002,370.008.47%1,035,788
Feb 6, 20262,210.002,230.002,085.002,185.002,185.00-1.80%393,104
Feb 5, 20262,290.002,290.002,215.002,225.002,225.00-3.05%378,345
Feb 4, 20262,240.002,315.002,240.002,295.002,295.001.10%268,600
Feb 3, 20262,230.002,275.002,205.002,270.002,270.003.18%331,691
Feb 2, 20262,290.002,305.002,190.002,200.002,200.00-3.93%491,495
Jan 30, 20262,340.002,385.002,285.002,290.002,290.00-3.58%442,399
Jan 29, 20262,395.002,430.002,265.002,375.002,375.00-0.21%805,341
Jan 28, 20262,355.002,385.002,330.002,380.002,380.001.71%612,273
Jan 27, 20262,290.002,350.002,245.002,340.002,340.002.18%944,107
Jan 26, 20262,205.002,290.002,180.002,290.002,290.005.29%1,066,718
Jan 23, 20262,170.002,200.002,120.002,175.002,175.001.16%502,515
Jan 22, 20262,150.002,190.002,125.002,150.002,150.000.70%517,301
Jan 21, 20262,175.002,210.002,100.002,135.002,135.00-2.51%585,569
Jan 20, 20262,240.002,270.002,165.002,190.002,190.00-2.01%489,269
Jan 19, 20262,110.002,260.002,105.002,235.002,235.006.18%923,864
Jan 16, 20262,140.002,185.002,095.002,105.002,105.00-1.86%345,462
Jan 15, 20262,115.002,145.002,070.002,145.002,145.000.94%433,163
Jan 14, 20262,155.002,165.002,105.002,125.002,125.00-1.16%306,038
Jan 13, 20262,145.002,175.002,110.002,150.002,150.000.47%321,720
Jan 12, 20262,150.002,195.002,115.002,140.002,140.001.18%226,235
Jan 9, 20262,135.002,160.002,095.002,115.002,115.00-0.94%188,655
Jan 8, 20262,180.002,235.002,130.002,135.002,135.00-2.06%376,772
Jan 7, 20262,280.002,290.002,160.002,180.002,180.00-3.54%429,222
Jan 6, 20262,225.002,290.002,225.002,260.002,260.000.44%419,227
Jan 5, 20262,255.002,350.002,235.002,250.002,250.000.45%788,093
Jan 2, 20262,110.002,245.002,100.002,240.002,240.006.67%1,017,332
Dec 30, 20252,070.002,150.002,070.002,100.002,100.000.48%185,495
Dec 29, 20252,090.002,110.002,070.002,090.002,090.00-0.24%163,328
Dec 26, 20252,035.002,105.002,035.002,095.002,095.002.95%331,034
Dec 24, 20252,055.002,070.002,035.002,035.002,035.00-0.97%135,571
Dec 23, 20252,090.002,095.002,045.002,055.002,055.00-1.67%211,066
Dec 22, 20252,070.002,120.002,060.002,090.002,090.002.45%382,770
Dec 19, 20252,020.002,050.001,999.002,040.002,040.001.49%154,044
Dec 18, 20252,015.002,050.002,000.002,010.002,010.00-2.19%225,184
Dec 17, 20252,030.002,065.002,020.002,055.002,055.001.73%249,427
Dec 16, 20252,090.002,100.002,020.002,020.002,020.00-3.58%528,088
Dec 15, 20252,075.002,170.002,050.002,095.002,095.00-0.48%292,475
Dec 12, 20252,100.002,115.002,015.002,105.002,105.00-665,861
Dec 11, 20252,120.002,145.002,100.002,105.002,105.00-0.71%274,769
Dec 10, 20252,115.002,150.002,105.002,120.002,120.000.24%240,688
Dec 9, 20252,150.002,160.002,112.002,115.002,115.00-1.63%201,389
Dec 8, 20252,135.002,155.002,115.002,150.002,150.000.70%156,791
Dec 5, 20252,115.002,145.002,095.002,135.002,135.000.71%200,312
Dec 4, 20252,185.002,185.002,105.002,120.002,120.00-2.97%389,763
Dec 3, 20252,180.002,190.002,155.002,185.002,185.000.46%198,142
Dec 2, 20252,180.002,210.002,150.002,175.002,175.00-0.46%344,420
Dec 1, 20252,250.002,250.002,185.002,185.002,185.00-1.35%248,410
Nov 28, 20252,135.002,215.002,130.002,215.002,215.004.98%271,572
Nov 27, 20252,130.002,170.002,105.002,110.002,110.00-0.94%165,586
Nov 26, 20252,100.002,130.002,090.002,130.002,130.001.43%204,844
Nov 25, 20252,090.002,135.002,065.002,100.002,100.001.20%244,438
Nov 24, 20252,130.002,135.002,045.002,075.002,075.00-1.66%372,254
Nov 21, 20252,160.002,180.002,080.002,110.002,110.00-4.95%663,119
Nov 20, 20252,215.002,275.002,200.002,220.002,220.000.68%331,068
Nov 19, 20252,205.002,230.002,130.002,205.002,205.00-501,362
Nov 18, 20252,280.002,325.002,155.002,205.002,205.00-4.96%562,873
Nov 17, 20252,330.002,355.002,245.002,320.002,320.000.65%326,971
Nov 14, 20252,345.002,415.002,300.002,305.002,305.00-3.56%483,307
Nov 13, 20252,420.002,450.002,350.002,390.002,390.00-1.65%287,646
Nov 12, 20252,430.002,460.002,370.002,430.002,430.000.21%245,195
Nov 11, 20252,435.002,545.002,385.002,425.002,425.00-0.21%282,626
Nov 10, 20252,400.002,450.002,370.002,430.002,430.001.25%250,587
Nov 7, 20252,420.002,500.002,345.002,400.002,400.00-4.19%398,749
Nov 6, 20252,475.002,610.002,460.002,505.002,505.002.66%525,676
Nov 5, 20252,550.002,550.002,350.002,440.002,440.00-5.06%875,937
Nov 4, 20252,655.002,685.002,570.002,570.002,570.00-3.20%447,889
Nov 3, 20252,540.002,750.002,540.002,655.002,655.004.12%769,978
Oct 31, 20252,530.002,595.002,530.002,550.002,550.00-0.58%291,363
Oct 30, 20252,625.002,640.002,500.002,565.002,565.00-1.91%670,473
Oct 29, 20252,635.002,670.002,575.002,615.002,615.00-0.19%337,530
Oct 28, 20252,680.002,705.002,600.002,620.002,620.00-2.06%447,041
Oct 27, 20252,710.002,720.002,620.002,675.002,675.00-0.56%559,633
Oct 24, 20252,685.002,795.002,680.002,690.002,690.000.37%389,607
Oct 23, 20252,735.002,740.002,670.002,680.002,680.00-2.19%327,718
Oct 22, 20252,780.002,880.002,660.002,740.002,740.00-0.90%444,125
Oct 21, 20252,800.002,845.002,730.002,765.002,765.00-1.07%535,320
Oct 20, 20252,790.002,850.002,765.002,795.002,795.000.90%449,278
Oct 17, 20252,875.002,875.002,770.002,770.002,770.00-3.65%489,504
Oct 16, 20252,900.002,900.002,795.002,875.002,875.00-0.17%470,233
Oct 15, 20252,770.002,890.002,745.002,880.002,880.005.11%398,466
Oct 14, 20252,900.002,950.002,680.002,740.002,740.00-5.19%1,167,009
Oct 13, 20252,800.002,930.002,800.002,890.002,890.00-2.20%598,122
Oct 10, 20252,985.003,070.002,925.002,955.002,955.001.37%967,597
Oct 2, 20252,810.002,960.002,805.002,915.002,915.005.62%1,906,217