Skip to main content
HB SOLUTION Co., Ltd. (KOSDAQ:297890)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,135.00
+15.00 (0.71%)
At close: Dec 5, 2025

HB SOLUTION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,700.002,815.002,700.002,760.002,760.002.22%606,654
Sep 30, 20252,755.002,850.002,700.002,700.002,700.00-1.82%709,602
Sep 29, 20252,590.002,750.002,590.002,750.002,750.004.96%450,659
Sep 26, 20252,710.002,725.002,590.002,620.002,620.00-4.20%603,609
Sep 25, 20252,735.002,750.002,670.002,735.002,735.000.18%390,734
Sep 24, 20252,695.002,730.002,645.002,730.002,730.001.30%490,172
Sep 23, 20252,760.002,765.002,665.002,695.002,695.00-1.64%560,571
Sep 22, 20252,675.002,780.002,665.002,740.002,740.002.43%826,948
Sep 19, 20252,750.002,750.002,660.002,675.002,675.00-0.74%523,143
Sep 18, 20252,615.002,750.002,580.002,695.002,695.002.86%1,082,135
Sep 17, 20252,625.002,730.002,592.002,620.002,620.00-0.76%1,144,735
Sep 16, 20252,595.002,645.002,560.002,640.002,640.004.14%1,236,662
Sep 15, 20252,645.002,645.002,495.002,535.002,535.00-1.36%1,288,183
Sep 12, 20252,320.002,615.002,310.002,570.002,570.0012.23%4,674,996
Sep 11, 20252,325.002,340.002,245.002,290.002,290.00-1.29%1,587,884
Sep 10, 20252,305.002,340.002,280.002,320.002,320.000.22%593,114
Sep 9, 20252,270.002,320.002,260.002,315.002,315.002.66%397,698
Sep 8, 20252,270.002,280.002,255.002,255.002,255.00-295,053
Sep 5, 20252,270.002,300.002,250.002,255.002,255.00-214,420
Sep 4, 20252,210.002,275.002,210.002,255.002,255.002.04%259,015
Sep 3, 20252,175.002,230.002,160.002,210.002,210.001.61%178,485
Sep 2, 20252,175.002,190.002,160.002,175.002,175.00-174,561
Sep 1, 20252,200.002,210.002,160.002,175.002,175.00-1.58%220,541
Aug 29, 20252,245.002,275.002,210.002,210.002,210.00-1.12%124,205
Aug 28, 20252,255.002,290.002,235.002,235.002,235.00-1.11%162,429
Aug 27, 20252,280.002,280.002,235.002,260.002,260.000.22%146,926
Aug 26, 20252,220.002,295.002,220.002,255.002,255.001.12%214,415
Aug 25, 20252,170.002,240.002,170.002,230.002,230.003.24%206,249
Aug 22, 20252,190.002,205.002,150.002,160.002,160.00-1.37%479,698
Aug 21, 20252,220.002,235.002,180.002,190.002,190.00-1.13%343,808
Aug 20, 20252,230.002,230.002,175.002,215.002,215.00-1.77%401,929
Aug 19, 20252,320.002,340.002,240.002,255.002,255.00-2.80%339,864
Aug 18, 20252,390.002,390.002,315.002,320.002,320.00-2.93%339,694
Aug 14, 20252,430.002,460.002,385.002,390.002,390.00-2.85%433,915
Aug 13, 20252,370.002,515.002,360.002,460.002,460.005.13%1,290,374
Aug 12, 20252,320.002,425.002,315.002,340.002,340.00-422,995
Aug 11, 20252,345.002,370.002,325.002,340.002,340.000.65%159,329
Aug 8, 20252,285.002,380.002,285.002,325.002,325.001.75%333,227
Aug 7, 20252,285.002,315.002,255.002,285.002,285.000.44%176,592
Aug 6, 20252,260.002,290.002,230.002,275.002,275.000.44%132,183
Aug 5, 20252,240.002,285.002,235.002,265.002,265.001.57%111,408
Aug 4, 20252,225.002,250.002,190.002,230.002,230.000.22%245,134
Aug 1, 20252,310.002,315.002,200.002,225.002,225.00-4.09%484,915
Jul 31, 20252,360.002,365.002,310.002,320.002,320.00-0.85%157,664
Jul 30, 20252,285.002,390.002,280.002,340.002,340.002.63%309,422
Jul 29, 20252,325.002,325.002,270.002,280.002,280.00-1.94%240,175
Jul 28, 20252,300.002,350.002,280.002,325.002,325.001.53%205,757
Jul 25, 20252,320.002,340.002,290.002,290.002,290.00-1.08%262,380
Jul 24, 20252,345.002,390.002,310.002,315.002,315.00-1.07%225,608
Jul 23, 20252,410.002,410.002,310.002,340.002,340.00-1.89%301,991
Jul 22, 20252,460.002,460.002,370.002,385.002,385.00-2.85%334,871
Jul 21, 20252,305.002,510.002,305.002,455.002,455.005.36%1,174,068
Jul 18, 20252,355.002,370.002,310.002,330.002,330.00-0.85%208,796
Jul 17, 20252,375.002,385.002,315.002,350.002,350.00-1.05%363,895
Jul 16, 20252,345.002,380.002,320.002,375.002,375.000.42%179,015
Jul 15, 20252,350.002,395.002,300.002,365.002,365.001.50%215,032
Jul 14, 20252,350.002,365.002,320.002,330.002,330.00-0.85%206,628
Jul 11, 20252,310.002,370.002,310.002,350.002,350.001.95%278,864