Skip to main content
HB SOLUTION Co., Ltd. (KOSDAQ:297890)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,260.00
-100.00 (-4.24%)
At close: Apr 28, 2026

HB SOLUTION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,285.002,345.002,260.002,320.002,320.002.65%441,587
Apr 28, 20262,370.002,380.002,250.002,260.002,260.00-4.24%525,262
Apr 27, 20262,400.002,425.002,350.002,360.002,360.001.94%1,242,454
Apr 24, 20262,220.002,330.002,220.002,315.002,315.004.28%785,933
Apr 23, 20262,240.002,250.002,170.002,220.002,220.00-0.67%407,758
Apr 22, 20262,165.002,235.002,130.002,235.002,235.003.00%498,407
Apr 21, 20262,140.002,185.002,135.002,170.002,170.001.40%391,991
Apr 20, 20262,145.002,180.002,085.002,140.002,140.001.90%332,489
Apr 17, 20262,130.002,150.002,080.002,100.002,100.00-1.18%169,363
Apr 16, 20262,075.002,175.002,040.002,125.002,125.003.41%636,527
Apr 15, 20262,090.002,100.002,045.002,055.002,055.000.24%274,888
Apr 14, 20262,050.002,080.002,035.002,050.002,050.000.74%191,286
Apr 13, 20262,020.002,060.002,000.002,035.002,035.00-0.49%150,855
Apr 10, 20261,965.002,070.001,963.002,045.002,045.004.39%340,994
Apr 9, 20261,966.001,991.001,955.001,959.001,959.00-1.61%191,313
Apr 8, 20261,930.001,996.001,930.001,991.001,991.005.29%333,326
Apr 7, 20261,903.001,930.001,890.001,891.001,891.00-0.47%155,440
Apr 6, 20261,898.001,940.001,895.001,900.001,900.00-0.84%171,986
Apr 3, 20261,900.001,941.001,830.001,916.001,916.001.48%137,211
Apr 2, 20261,975.002,005.001,887.001,888.001,888.00-4.07%249,947
Apr 1, 20261,911.001,976.001,911.001,968.001,968.004.18%214,591
Mar 31, 20261,932.001,932.001,876.001,889.001,889.00-2.23%435,663
Mar 30, 20261,949.001,956.001,922.001,932.001,932.00-2.91%257,959
Mar 27, 20261,990.002,015.001,958.001,990.001,990.00-0.50%424,464
Mar 26, 20262,070.002,090.001,990.002,000.002,000.00-4.08%459,935
Mar 25, 20262,010.002,120.002,010.002,085.002,085.003.47%430,301
Mar 24, 20262,030.002,060.001,976.002,015.002,015.000.80%370,371
Mar 23, 20262,000.002,100.001,992.001,999.001,999.00-3.20%342,071
Mar 20, 20262,030.002,070.002,010.002,065.002,065.002.99%247,560
Mar 19, 20262,050.002,055.002,000.002,005.002,005.00-3.14%229,236
Mar 18, 20262,040.002,095.002,040.002,070.002,070.001.72%148,983
Mar 17, 20262,010.002,075.001,988.002,035.002,035.002.47%216,733
Mar 16, 20262,005.002,010.001,976.001,986.001,986.00-0.95%182,540
Mar 13, 20261,956.002,025.001,935.002,005.002,005.00-249,682
Mar 12, 20262,000.002,035.001,992.002,005.002,005.00-0.74%256,192
Mar 11, 20262,055.002,070.001,994.002,020.002,020.00-1.22%432,653
Mar 10, 20262,020.002,050.001,950.002,045.002,045.007.29%356,120
Mar 9, 20261,980.001,980.001,883.001,906.001,906.00-7.48%459,780
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