Skip to main content
logo
HB SOLUTION Co., Ltd. (KOSDAQ:297890)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,150.00
+15.00 (0.70%)
At close: Jan 22, 2026

HB SOLUTION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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