Skip to main content
logo
HB SOLUTION Co., Ltd. (KOSDAQ:297890)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,915.00
+155.00 (5.62%)
At close: Oct 2, 2025

HB SOLUTION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,985.003,070.002,925.002,955.002,955.001.37%963,920
Oct 2, 20252,810.002,960.002,805.002,915.002,915.005.62%1,906,217
Oct 1, 20252,700.002,815.002,700.002,760.002,760.002.22%606,654
Sep 30, 20252,755.002,850.002,700.002,700.002,700.00-1.82%709,602
Sep 29, 20252,590.002,750.002,590.002,750.002,750.004.96%450,659
Sep 26, 20252,710.002,725.002,590.002,620.002,620.00-4.20%603,609
Sep 25, 20252,735.002,750.002,670.002,735.002,735.000.18%390,734
Sep 24, 20252,695.002,730.002,645.002,730.002,730.001.30%490,172
Sep 23, 20252,760.002,765.002,665.002,695.002,695.00-1.64%560,571
Sep 22, 20252,675.002,780.002,665.002,740.002,740.002.43%826,948
Sep 19, 20252,750.002,750.002,660.002,675.002,675.00-0.74%523,143
Sep 18, 20252,615.002,750.002,580.002,695.002,695.002.86%1,082,135
Sep 17, 20252,625.002,730.002,592.002,620.002,620.00-0.76%1,144,735
Sep 16, 20252,595.002,645.002,560.002,640.002,640.004.14%1,236,662
Sep 15, 20252,645.002,645.002,495.002,535.002,535.00-1.36%1,288,183
Sep 12, 20252,320.002,615.002,310.002,570.002,570.0012.23%4,674,996
Sep 11, 20252,325.002,340.002,245.002,290.002,290.00-1.29%1,587,884
Sep 10, 20252,305.002,340.002,280.002,320.002,320.000.22%593,114
Sep 9, 20252,270.002,320.002,260.002,315.002,315.002.66%397,698
Sep 8, 20252,270.002,280.002,255.002,255.002,255.00-295,053
Sep 5, 20252,270.002,300.002,250.002,255.002,255.00-214,420
Sep 4, 20252,210.002,275.002,210.002,255.002,255.002.04%259,015
Sep 3, 20252,175.002,230.002,160.002,210.002,210.001.61%178,485
Sep 2, 20252,175.002,190.002,160.002,175.002,175.00-174,561
Sep 1, 20252,200.002,210.002,160.002,175.002,175.00-1.58%220,541
Aug 29, 20252,245.002,275.002,210.002,210.002,210.00-1.12%124,205
Aug 28, 20252,255.002,290.002,235.002,235.002,235.00-1.11%162,429
Aug 27, 20252,280.002,280.002,235.002,260.002,260.000.22%146,926
Aug 26, 20252,220.002,295.002,220.002,255.002,255.001.12%214,415
Aug 25, 20252,170.002,240.002,170.002,230.002,230.003.24%206,249
Aug 22, 20252,190.002,205.002,150.002,160.002,160.00-1.37%479,698
Aug 21, 20252,220.002,235.002,180.002,190.002,190.00-1.13%343,808
Aug 20, 20252,230.002,230.002,175.002,215.002,215.00-1.77%401,929
Aug 19, 20252,320.002,340.002,240.002,255.002,255.00-2.80%339,864
Aug 18, 20252,390.002,390.002,315.002,320.002,320.00-2.93%339,694
Aug 14, 20252,430.002,460.002,385.002,390.002,390.00-2.85%433,915
Aug 13, 20252,370.002,515.002,360.002,460.002,460.005.13%1,290,374
Aug 12, 20252,320.002,425.002,315.002,340.002,340.00-422,995
Aug 11, 20252,345.002,370.002,325.002,340.002,340.000.65%159,329
Aug 8, 20252,285.002,380.002,285.002,325.002,325.001.75%333,227
Aug 7, 20252,285.002,315.002,255.002,285.002,285.000.44%176,592
Aug 6, 20252,260.002,290.002,230.002,275.002,275.000.44%132,183
Aug 5, 20252,240.002,285.002,235.002,265.002,265.001.57%111,408
Aug 4, 20252,225.002,250.002,190.002,230.002,230.000.22%245,134
Aug 1, 20252,310.002,315.002,200.002,225.002,225.00-4.09%484,915
Jul 31, 20252,360.002,365.002,310.002,320.002,320.00-0.85%157,664
Jul 30, 20252,285.002,390.002,280.002,340.002,340.002.63%309,422
Jul 29, 20252,325.002,325.002,270.002,280.002,280.00-1.94%240,175
Jul 28, 20252,300.002,350.002,280.002,325.002,325.001.53%205,757
Jul 25, 20252,320.002,340.002,290.002,290.002,290.00-1.08%262,380