Skip to main content
logo
HB SOLUTION Co., Ltd. (KOSDAQ:297890)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,620.00
-20.00 (-0.76%)
At close: Sep 17, 2025

HB SOLUTION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,625.002,730.002,592.002,620.00--0.76%1,144,735
Sep 16, 20252,595.002,645.002,560.002,640.00-4.14%1,236,662
Sep 15, 20252,645.002,645.002,495.002,535.00--1.36%1,288,183
Sep 12, 20252,320.002,615.002,310.002,570.00-12.23%4,674,996
Sep 11, 20252,325.002,340.002,245.002,290.00--1.29%1,587,884
Sep 10, 20252,305.002,340.002,280.002,320.00-0.22%593,114
Sep 9, 20252,270.002,320.002,260.002,315.00-2.66%397,698
Sep 8, 20252,270.002,280.002,255.002,255.00--295,053
Sep 5, 20252,270.002,300.002,250.002,255.00--214,420
Sep 4, 20252,210.002,275.002,210.002,255.00-2.04%259,015
Sep 3, 20252,175.002,230.002,160.002,210.00-1.61%178,485
Sep 2, 20252,175.002,190.002,160.002,175.00--174,561
Sep 1, 20252,200.002,210.002,160.002,175.00--1.58%220,541
Aug 29, 20252,245.002,275.002,210.002,210.00--1.12%124,205
Aug 28, 20252,255.002,290.002,235.002,235.00--1.11%162,429
Aug 27, 20252,280.002,280.002,235.002,260.00-0.22%146,926
Aug 26, 20252,220.002,295.002,220.002,255.00-1.12%214,415
Aug 25, 20252,170.002,240.002,170.002,230.00-3.24%206,249
Aug 22, 20252,190.002,205.002,150.002,160.00--1.37%479,698
Aug 21, 20252,220.002,235.002,180.002,190.00--1.13%343,808
Aug 20, 20252,230.002,230.002,175.002,215.00--1.77%401,929
Aug 19, 20252,320.002,340.002,240.002,255.00--2.80%339,864
Aug 18, 20252,390.002,390.002,315.002,320.00--2.93%339,694
Aug 14, 20252,430.002,460.002,385.002,390.00--2.85%433,915
Aug 13, 20252,370.002,515.002,360.002,460.00-5.13%1,290,374
Aug 12, 20252,320.002,425.002,315.002,340.00--422,995
Aug 11, 20252,345.002,370.002,325.002,340.00-0.65%159,329
Aug 8, 20252,285.002,380.002,285.002,325.00-1.75%333,227
Aug 7, 20252,285.002,315.002,255.002,285.00-0.44%176,592
Aug 6, 20252,260.002,290.002,230.002,275.00-0.44%132,183
Aug 5, 20252,240.002,285.002,235.002,265.00-1.57%111,408
Aug 4, 20252,225.002,250.002,190.002,230.00-0.22%245,134
Aug 1, 20252,310.002,315.002,200.002,225.00--4.09%484,915
Jul 31, 20252,360.002,365.002,310.002,320.00--0.85%157,664
Jul 30, 20252,285.002,390.002,280.002,340.00-2.63%309,422
Jul 29, 20252,325.002,325.002,270.002,280.00--1.94%240,175
Jul 28, 20252,300.002,350.002,280.002,325.00-1.53%205,757
Jul 25, 20252,320.002,340.002,290.002,290.00--1.08%262,380
Jul 24, 20252,345.002,390.002,310.002,315.00--1.07%225,608
Jul 23, 20252,410.002,410.002,310.002,340.00--1.89%301,991
Jul 22, 20252,460.002,460.002,370.002,385.00--2.85%334,871
Jul 21, 20252,305.002,510.002,305.002,455.00-5.36%1,174,068
Jul 18, 20252,355.002,370.002,310.002,330.00--0.85%208,796
Jul 17, 20252,375.002,385.002,315.002,350.00--1.05%363,895
Jul 16, 20252,345.002,380.002,320.002,375.00-0.42%179,015
Jul 15, 20252,350.002,395.002,300.002,365.00-1.50%215,032
Jul 14, 20252,350.002,365.002,320.002,330.00--0.85%206,628
Jul 11, 20252,310.002,370.002,310.002,350.00-1.95%278,864
Jul 10, 20252,305.002,330.002,295.002,305.00--187,563
Jul 9, 20252,325.002,340.002,265.002,305.00--0.86%328,476