Skip to main content
logo
HB SOLUTION Co., Ltd. (KOSDAQ:297890)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,990.00
-10.00 (-0.50%)
At close: Mar 27, 2026

HB SOLUTION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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