Skip to main content
logo
HB SOLUTION Co., Ltd. (KOSDAQ:297890)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,998.00
-97.00 (-4.63%)
At close: May 29, 2026

HB SOLUTION Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,105.002,145.001,989.001,998.001,998.00-4.63%484,372
May 28, 20262,175.002,210.002,040.002,095.002,095.00-3.68%488,923
May 27, 20262,430.002,435.002,165.002,175.002,175.00-7.45%666,386
May 26, 20262,480.002,550.002,350.002,350.002,350.00-4.47%648,131
May 22, 20262,430.002,495.002,375.002,460.002,460.002.93%365,512
May 21, 20262,250.002,435.002,250.002,390.002,390.008.39%496,056
May 20, 20262,245.002,250.002,140.002,205.002,205.00-2.22%389,391
May 19, 20262,330.002,375.002,230.002,255.002,255.00-2.80%334,420
May 18, 20262,380.002,395.002,230.002,320.002,320.00-2.93%513,405
May 15, 20262,580.002,580.002,355.002,390.002,390.00-6.09%685,862
May 14, 20262,540.002,550.002,395.002,545.002,545.001.80%832,251
May 13, 20262,440.002,500.002,370.002,500.002,500.002.46%768,276
May 12, 20262,560.002,560.002,380.002,440.002,440.00-4.13%1,074,602
May 11, 20262,685.002,855.002,525.002,545.002,545.00-2.68%2,393,886
May 8, 20262,535.002,670.002,480.002,615.002,615.001.16%1,227,660
May 7, 20262,745.002,750.002,500.002,585.002,585.00-4.79%2,789,925
May 6, 20262,370.002,985.002,370.002,715.002,715.0015.04%13,956,630
May 4, 20262,305.002,380.002,300.002,360.002,360.002.61%608,425
Apr 30, 20262,320.002,345.002,260.002,300.002,300.00-0.86%364,171
Apr 29, 20262,285.002,345.002,260.002,320.002,320.002.65%443,561
Apr 28, 20262,370.002,380.002,250.002,260.002,260.00-4.24%525,262
Apr 27, 20262,400.002,425.002,350.002,360.002,360.001.94%1,247,056
Apr 24, 20262,220.002,330.002,220.002,315.002,315.004.28%790,336
Apr 23, 20262,240.002,250.002,170.002,220.002,220.00-0.67%407,862
Apr 22, 20262,165.002,235.002,130.002,235.002,235.003.00%503,456
Apr 21, 20262,140.002,185.002,135.002,170.002,170.001.40%391,991
Apr 20, 20262,145.002,180.002,085.002,140.002,140.001.90%333,842
Apr 17, 20262,130.002,150.002,080.002,100.002,100.00-1.18%169,363
Apr 16, 20262,075.002,175.002,040.002,125.002,125.003.41%640,917
Apr 15, 20262,090.002,100.002,045.002,055.002,055.000.24%275,439
Apr 14, 20262,050.002,080.002,035.002,050.002,050.000.74%191,572
Apr 13, 20262,020.002,060.002,000.002,035.002,035.00-0.49%151,931
Apr 10, 20261,965.002,070.001,963.002,045.002,045.004.39%342,019
Apr 9, 20261,966.001,991.001,955.001,959.001,959.00-1.61%194,330
Apr 8, 20261,930.001,996.001,930.001,991.001,991.005.29%333,326
Apr 7, 20261,903.001,930.001,890.001,891.001,891.00-0.47%155,440
Apr 6, 20261,898.001,940.001,895.001,900.001,900.00-0.84%171,986
Apr 3, 20261,900.001,941.001,830.001,916.001,916.001.48%137,215
Apr 2, 20261,975.002,005.001,887.001,888.001,888.00-4.07%249,986
Apr 1, 20261,911.001,976.001,911.001,968.001,968.004.18%215,697
Mar 31, 20261,932.001,932.001,876.001,889.001,889.00-2.23%437,019
Mar 30, 20261,949.001,956.001,922.001,932.001,932.00-2.91%257,959
Mar 27, 20261,990.002,015.001,958.001,990.001,990.00-0.50%426,163
Mar 26, 20262,070.002,090.001,990.002,000.002,000.00-4.08%460,096
Mar 25, 20262,010.002,120.002,010.002,085.002,085.003.47%430,301
Mar 24, 20262,030.002,060.001,976.002,015.002,015.000.80%370,484
Mar 23, 20262,000.002,100.001,992.001,999.001,999.00-3.20%343,129
Mar 20, 20262,030.002,070.002,010.002,065.002,065.002.99%248,413
Mar 19, 20262,050.002,055.002,000.002,005.002,005.00-3.14%229,286
Mar 18, 20262,040.002,095.002,040.002,070.002,070.001.72%149,050