HB SOLUTION Co., Ltd. (KOSDAQ:297890)
 2,565.00
 -50.00 (-1.91%)
  At close: Oct 30, 2025
HB SOLUTION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,625.00 | 2,640.00 | 2,500.00 | 2,565.00 | 2,565.00 | -1.91% | 670,473 | 
| Oct 29, 2025 | 2,635.00 | 2,670.00 | 2,575.00 | 2,615.00 | 2,615.00 | -0.19% | 337,530 | 
| Oct 28, 2025 | 2,680.00 | 2,705.00 | 2,600.00 | 2,620.00 | 2,620.00 | -2.06% | 447,041 | 
| Oct 27, 2025 | 2,710.00 | 2,720.00 | 2,620.00 | 2,675.00 | 2,675.00 | -0.56% | 559,633 | 
| Oct 24, 2025 | 2,685.00 | 2,795.00 | 2,680.00 | 2,690.00 | 2,690.00 | 0.37% | 389,607 | 
| Oct 23, 2025 | 2,735.00 | 2,740.00 | 2,670.00 | 2,680.00 | 2,680.00 | -2.19% | 327,718 | 
| Oct 22, 2025 | 2,780.00 | 2,880.00 | 2,660.00 | 2,740.00 | 2,740.00 | -0.90% | 444,125 | 
| Oct 21, 2025 | 2,800.00 | 2,845.00 | 2,730.00 | 2,765.00 | 2,765.00 | -1.07% | 535,320 | 
| Oct 20, 2025 | 2,790.00 | 2,850.00 | 2,765.00 | 2,795.00 | 2,795.00 | 0.90% | 449,278 | 
| Oct 17, 2025 | 2,875.00 | 2,875.00 | 2,770.00 | 2,770.00 | 2,770.00 | -3.65% | 489,504 | 
| Oct 16, 2025 | 2,900.00 | 2,900.00 | 2,795.00 | 2,875.00 | 2,875.00 | -0.17% | 470,233 | 
| Oct 15, 2025 | 2,770.00 | 2,890.00 | 2,745.00 | 2,880.00 | 2,880.00 | 5.11% | 398,466 | 
| Oct 14, 2025 | 2,900.00 | 2,950.00 | 2,680.00 | 2,740.00 | 2,740.00 | -5.19% | 1,167,009 | 
| Oct 13, 2025 | 2,800.00 | 2,930.00 | 2,800.00 | 2,890.00 | 2,890.00 | -2.20% | 598,122 | 
| Oct 10, 2025 | 2,985.00 | 3,070.00 | 2,925.00 | 2,955.00 | 2,955.00 | 1.37% | 967,597 | 
| Oct 2, 2025 | 2,810.00 | 2,960.00 | 2,805.00 | 2,915.00 | 2,915.00 | 5.62% | 1,906,217 | 
| Oct 1, 2025 | 2,700.00 | 2,815.00 | 2,700.00 | 2,760.00 | 2,760.00 | 2.22% | 606,654 | 
| Sep 30, 2025 | 2,755.00 | 2,850.00 | 2,700.00 | 2,700.00 | 2,700.00 | -1.82% | 709,602 | 
| Sep 29, 2025 | 2,590.00 | 2,750.00 | 2,590.00 | 2,750.00 | 2,750.00 | 4.96% | 450,659 | 
| Sep 26, 2025 | 2,710.00 | 2,725.00 | 2,590.00 | 2,620.00 | 2,620.00 | -4.20% | 603,609 | 
| Sep 25, 2025 | 2,735.00 | 2,750.00 | 2,670.00 | 2,735.00 | 2,735.00 | 0.18% | 390,734 | 
| Sep 24, 2025 | 2,695.00 | 2,730.00 | 2,645.00 | 2,730.00 | 2,730.00 | 1.30% | 490,172 | 
| Sep 23, 2025 | 2,760.00 | 2,765.00 | 2,665.00 | 2,695.00 | 2,695.00 | -1.64% | 560,571 | 
| Sep 22, 2025 | 2,675.00 | 2,780.00 | 2,665.00 | 2,740.00 | 2,740.00 | 2.43% | 826,948 | 
| Sep 19, 2025 | 2,750.00 | 2,750.00 | 2,660.00 | 2,675.00 | 2,675.00 | -0.74% | 523,143 | 
| Sep 18, 2025 | 2,615.00 | 2,750.00 | 2,580.00 | 2,695.00 | 2,695.00 | 2.86% | 1,082,135 | 
| Sep 17, 2025 | 2,625.00 | 2,730.00 | 2,592.00 | 2,620.00 | 2,620.00 | -0.76% | 1,144,735 | 
| Sep 16, 2025 | 2,595.00 | 2,645.00 | 2,560.00 | 2,640.00 | 2,640.00 | 4.14% | 1,236,662 | 
| Sep 15, 2025 | 2,645.00 | 2,645.00 | 2,495.00 | 2,535.00 | 2,535.00 | -1.36% | 1,288,183 | 
| Sep 12, 2025 | 2,320.00 | 2,615.00 | 2,310.00 | 2,570.00 | 2,570.00 | 12.23% | 4,674,996 | 
| Sep 11, 2025 | 2,325.00 | 2,340.00 | 2,245.00 | 2,290.00 | 2,290.00 | -1.29% | 1,587,884 | 
| Sep 10, 2025 | 2,305.00 | 2,340.00 | 2,280.00 | 2,320.00 | 2,320.00 | 0.22% | 593,114 | 
| Sep 9, 2025 | 2,270.00 | 2,320.00 | 2,260.00 | 2,315.00 | 2,315.00 | 2.66% | 397,698 | 
| Sep 8, 2025 | 2,270.00 | 2,280.00 | 2,255.00 | 2,255.00 | 2,255.00 | - | 295,053 | 
| Sep 5, 2025 | 2,270.00 | 2,300.00 | 2,250.00 | 2,255.00 | 2,255.00 | - | 214,420 | 
| Sep 4, 2025 | 2,210.00 | 2,275.00 | 2,210.00 | 2,255.00 | 2,255.00 | 2.04% | 259,015 | 
| Sep 3, 2025 | 2,175.00 | 2,230.00 | 2,160.00 | 2,210.00 | 2,210.00 | 1.61% | 178,485 | 
| Sep 2, 2025 | 2,175.00 | 2,190.00 | 2,160.00 | 2,175.00 | 2,175.00 | - | 174,561 | 
| Sep 1, 2025 | 2,200.00 | 2,210.00 | 2,160.00 | 2,175.00 | 2,175.00 | -1.58% | 220,541 | 
| Aug 29, 2025 | 2,245.00 | 2,275.00 | 2,210.00 | 2,210.00 | 2,210.00 | -1.12% | 124,205 | 
| Aug 28, 2025 | 2,255.00 | 2,290.00 | 2,235.00 | 2,235.00 | 2,235.00 | -1.11% | 162,429 | 
| Aug 27, 2025 | 2,280.00 | 2,280.00 | 2,235.00 | 2,260.00 | 2,260.00 | 0.22% | 146,926 | 
| Aug 26, 2025 | 2,220.00 | 2,295.00 | 2,220.00 | 2,255.00 | 2,255.00 | 1.12% | 214,415 | 
| Aug 25, 2025 | 2,170.00 | 2,240.00 | 2,170.00 | 2,230.00 | 2,230.00 | 3.24% | 206,249 | 
| Aug 22, 2025 | 2,190.00 | 2,205.00 | 2,150.00 | 2,160.00 | 2,160.00 | -1.37% | 479,698 | 
| Aug 21, 2025 | 2,220.00 | 2,235.00 | 2,180.00 | 2,190.00 | 2,190.00 | -1.13% | 343,808 | 
| Aug 20, 2025 | 2,230.00 | 2,230.00 | 2,175.00 | 2,215.00 | 2,215.00 | -1.77% | 401,929 | 
| Aug 19, 2025 | 2,320.00 | 2,340.00 | 2,240.00 | 2,255.00 | 2,255.00 | -2.80% | 339,864 | 
| Aug 18, 2025 | 2,390.00 | 2,390.00 | 2,315.00 | 2,320.00 | 2,320.00 | -2.93% | 339,694 | 
| Aug 14, 2025 | 2,430.00 | 2,460.00 | 2,385.00 | 2,390.00 | 2,390.00 | -2.85% | 433,915 |