HB SOLUTION Co., Ltd. (KOSDAQ:297890)
South Korea · Delayed Price · Currency is KRW 1,847.00
-62.00 (-3.25%)
At close: Jun 19, 2026
HB SOLUTION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,924.00 | 2,055.00 | 1,750.00 | 1,847.00 | 1,847.00 | -3.25% | 657,386 |
| Jun 18, 2026 | 1,920.00 | 1,923.00 | 1,863.00 | 1,909.00 | 1,909.00 | - | 150,784 |
| Jun 17, 2026 | 1,957.00 | 1,957.00 | 1,904.00 | 1,909.00 | 1,909.00 | -0.57% | 132,720 |
| Jun 16, 2026 | 1,957.00 | 2,015.00 | 1,917.00 | 1,920.00 | 1,920.00 | -1.89% | 235,922 |
| Jun 15, 2026 | 1,965.00 | 1,988.00 | 1,902.00 | 1,957.00 | 1,957.00 | 1.24% | 370,694 |
| Jun 12, 2026 | 1,774.00 | 1,985.00 | 1,773.00 | 1,933.00 | 1,933.00 | 10.77% | 691,813 |
| Jun 11, 2026 | 1,725.00 | 1,760.00 | 1,707.00 | 1,745.00 | 1,745.00 | 0.29% | 236,923 |
| Jun 10, 2026 | 1,750.00 | 1,812.00 | 1,710.00 | 1,740.00 | 1,740.00 | -3.33% | 373,120 |
| Jun 9, 2026 | 1,707.00 | 1,815.00 | 1,707.00 | 1,800.00 | 1,800.00 | 5.45% | 394,988 |
| Jun 8, 2026 | 1,810.00 | 1,820.00 | 1,703.00 | 1,707.00 | 1,707.00 | -8.03% | 582,452 |
| Jun 5, 2026 | 1,930.00 | 1,930.00 | 1,833.00 | 1,856.00 | 1,856.00 | -3.58% | 379,657 |
| Jun 4, 2026 | 1,831.00 | 1,980.00 | 1,831.00 | 1,925.00 | 1,925.00 | 2.39% | 339,611 |
| Jun 2, 2026 | 1,912.00 | 1,955.00 | 1,850.00 | 1,880.00 | 1,880.00 | -1.67% | 481,045 |
| Jun 1, 2026 | 2,000.00 | 2,025.00 | 1,901.00 | 1,912.00 | 1,912.00 | -4.30% | 624,411 |
| May 29, 2026 | 2,105.00 | 2,145.00 | 1,989.00 | 1,998.00 | 1,998.00 | -4.63% | 484,372 |
| May 28, 2026 | 2,175.00 | 2,210.00 | 2,040.00 | 2,095.00 | 2,095.00 | -3.68% | 488,923 |
| May 27, 2026 | 2,430.00 | 2,435.00 | 2,165.00 | 2,175.00 | 2,175.00 | -7.45% | 666,386 |
| May 26, 2026 | 2,480.00 | 2,550.00 | 2,350.00 | 2,350.00 | 2,350.00 | -4.47% | 648,131 |
| May 22, 2026 | 2,430.00 | 2,495.00 | 2,375.00 | 2,460.00 | 2,460.00 | 2.93% | 365,512 |
| May 21, 2026 | 2,250.00 | 2,435.00 | 2,250.00 | 2,390.00 | 2,390.00 | 8.39% | 496,056 |
| May 20, 2026 | 2,245.00 | 2,250.00 | 2,140.00 | 2,205.00 | 2,205.00 | -2.22% | 389,391 |
| May 19, 2026 | 2,330.00 | 2,375.00 | 2,230.00 | 2,255.00 | 2,255.00 | -2.80% | 334,420 |
| May 18, 2026 | 2,380.00 | 2,395.00 | 2,230.00 | 2,320.00 | 2,320.00 | -2.93% | 513,405 |
| May 15, 2026 | 2,580.00 | 2,580.00 | 2,355.00 | 2,390.00 | 2,390.00 | -6.09% | 685,862 |
| May 14, 2026 | 2,540.00 | 2,550.00 | 2,395.00 | 2,545.00 | 2,545.00 | 1.80% | 832,251 |
| May 13, 2026 | 2,440.00 | 2,500.00 | 2,370.00 | 2,500.00 | 2,500.00 | 2.46% | 768,276 |
| May 12, 2026 | 2,560.00 | 2,560.00 | 2,380.00 | 2,440.00 | 2,440.00 | -4.13% | 1,074,602 |
| May 11, 2026 | 2,685.00 | 2,855.00 | 2,525.00 | 2,545.00 | 2,545.00 | -2.68% | 2,393,886 |
| May 8, 2026 | 2,535.00 | 2,670.00 | 2,480.00 | 2,615.00 | 2,615.00 | 1.16% | 1,227,660 |
| May 7, 2026 | 2,745.00 | 2,750.00 | 2,500.00 | 2,585.00 | 2,585.00 | -4.79% | 2,789,925 |
| May 6, 2026 | 2,370.00 | 2,985.00 | 2,370.00 | 2,715.00 | 2,715.00 | 15.04% | 13,956,630 |
| May 4, 2026 | 2,305.00 | 2,380.00 | 2,300.00 | 2,360.00 | 2,360.00 | 2.61% | 608,425 |
| Apr 30, 2026 | 2,320.00 | 2,345.00 | 2,260.00 | 2,300.00 | 2,300.00 | -0.86% | 364,171 |
| Apr 29, 2026 | 2,285.00 | 2,345.00 | 2,260.00 | 2,320.00 | 2,320.00 | 2.65% | 443,561 |
| Apr 28, 2026 | 2,370.00 | 2,380.00 | 2,250.00 | 2,260.00 | 2,260.00 | -4.24% | 525,262 |
| Apr 27, 2026 | 2,400.00 | 2,425.00 | 2,350.00 | 2,360.00 | 2,360.00 | 1.94% | 1,247,056 |
| Apr 24, 2026 | 2,220.00 | 2,330.00 | 2,220.00 | 2,315.00 | 2,315.00 | 4.28% | 790,336 |
| Apr 23, 2026 | 2,240.00 | 2,250.00 | 2,170.00 | 2,220.00 | 2,220.00 | -0.67% | 407,862 |
| Apr 22, 2026 | 2,165.00 | 2,235.00 | 2,130.00 | 2,235.00 | 2,235.00 | 3.00% | 503,456 |
| Apr 21, 2026 | 2,140.00 | 2,185.00 | 2,135.00 | 2,170.00 | 2,170.00 | 1.40% | 391,991 |
| Apr 20, 2026 | 2,145.00 | 2,180.00 | 2,085.00 | 2,140.00 | 2,140.00 | 1.90% | 333,842 |
| Apr 17, 2026 | 2,130.00 | 2,150.00 | 2,080.00 | 2,100.00 | 2,100.00 | -1.18% | 169,363 |
| Apr 16, 2026 | 2,075.00 | 2,175.00 | 2,040.00 | 2,125.00 | 2,125.00 | 3.41% | 640,917 |
| Apr 15, 2026 | 2,090.00 | 2,100.00 | 2,045.00 | 2,055.00 | 2,055.00 | 0.24% | 275,439 |
| Apr 14, 2026 | 2,050.00 | 2,080.00 | 2,035.00 | 2,050.00 | 2,050.00 | 0.74% | 191,572 |
| Apr 13, 2026 | 2,020.00 | 2,060.00 | 2,000.00 | 2,035.00 | 2,035.00 | -0.49% | 151,931 |
| Apr 10, 2026 | 1,965.00 | 2,070.00 | 1,963.00 | 2,045.00 | 2,045.00 | 4.39% | 342,019 |
| Apr 9, 2026 | 1,966.00 | 1,991.00 | 1,955.00 | 1,959.00 | 1,959.00 | -1.61% | 194,330 |
| Apr 8, 2026 | 1,930.00 | 1,996.00 | 1,930.00 | 1,991.00 | 1,991.00 | 5.29% | 333,326 |
| Apr 7, 2026 | 1,903.00 | 1,930.00 | 1,890.00 | 1,891.00 | 1,891.00 | -0.47% | 155,440 |