HB SOLUTION Co., Ltd. (KOSDAQ:297890)
South Korea · Delayed Price · Currency is KRW 1,598.00
+165.00 (11.51%)
At close: Jul 31, 2026
HB SOLUTION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,462.00 | 1,598.00 | 1,462.00 | 1,598.00 | 1,598.00 | 11.51% | 413,059 |
| Jul 30, 2026 | 1,400.00 | 1,505.00 | 1,360.00 | 1,433.00 | 1,433.00 | 1.13% | 1,207,384 |
| Jul 29, 2026 | 1,608.00 | 1,608.00 | 1,397.00 | 1,417.00 | 1,417.00 | -10.32% | 782,007 |
| Jul 28, 2026 | 1,650.00 | 1,652.00 | 1,559.00 | 1,580.00 | 1,580.00 | -6.78% | 248,939 |
| Jul 27, 2026 | 1,640.00 | 1,701.00 | 1,640.00 | 1,695.00 | 1,695.00 | 3.80% | 231,733 |
| Jul 24, 2026 | 1,710.00 | 1,740.00 | 1,633.00 | 1,633.00 | 1,633.00 | -3.94% | 357,122 |
| Jul 23, 2026 | 1,640.00 | 1,700.00 | 1,639.00 | 1,700.00 | 1,700.00 | 3.66% | 365,396 |
| Jul 22, 2026 | 1,640.00 | 1,689.00 | 1,621.00 | 1,640.00 | 1,640.00 | 2.05% | 260,872 |
| Jul 21, 2026 | 1,566.00 | 1,614.00 | 1,545.00 | 1,607.00 | 1,607.00 | 1.39% | 343,887 |
| Jul 20, 2026 | 1,665.00 | 1,665.00 | 1,578.00 | 1,585.00 | 1,585.00 | -4.80% | 349,763 |
| Jul 16, 2026 | 1,711.00 | 1,728.00 | 1,650.00 | 1,665.00 | 1,665.00 | -3.65% | 283,281 |
| Jul 15, 2026 | 1,641.00 | 1,758.00 | 1,641.00 | 1,728.00 | 1,728.00 | 5.56% | 337,960 |
| Jul 14, 2026 | 1,572.00 | 1,669.00 | 1,572.00 | 1,637.00 | 1,637.00 | 0.99% | 508,488 |
| Jul 13, 2026 | 1,715.00 | 1,749.00 | 1,620.00 | 1,621.00 | 1,621.00 | -6.25% | 497,510 |
| Jul 10, 2026 | 1,610.00 | 1,731.00 | 1,610.00 | 1,729.00 | 1,729.00 | 7.79% | 343,740 |
| Jul 9, 2026 | 1,601.00 | 1,672.00 | 1,567.00 | 1,604.00 | 1,604.00 | -1.47% | 685,582 |
| Jul 8, 2026 | 1,695.00 | 1,722.00 | 1,621.00 | 1,628.00 | 1,628.00 | -3.95% | 534,529 |
| Jul 7, 2026 | 1,653.00 | 1,798.00 | 1,561.00 | 1,695.00 | 1,695.00 | 0.36% | 503,716 |
| Jul 6, 2026 | 1,731.00 | 1,750.00 | 1,663.00 | 1,689.00 | 1,689.00 | -2.37% | 235,870 |
| Jul 3, 2026 | 1,818.00 | 1,847.00 | 1,690.00 | 1,730.00 | 1,730.00 | -4.84% | 396,912 |
| Jul 2, 2026 | 1,920.00 | 1,935.00 | 1,792.00 | 1,818.00 | 1,818.00 | -5.41% | 247,828 |
| Jul 1, 2026 | 1,855.00 | 2,000.00 | 1,830.00 | 1,922.00 | 1,922.00 | 3.61% | 439,916 |
| Jun 30, 2026 | 1,802.00 | 1,891.00 | 1,750.00 | 1,855.00 | 1,855.00 | 2.94% | 290,195 |
| Jun 29, 2026 | 1,610.00 | 1,802.00 | 1,607.00 | 1,802.00 | 1,802.00 | 10.89% | 291,165 |
| Jun 26, 2026 | 1,691.00 | 1,698.00 | 1,522.00 | 1,625.00 | 1,625.00 | -4.24% | 561,112 |
| Jun 25, 2026 | 1,711.00 | 1,785.00 | 1,686.00 | 1,697.00 | 1,697.00 | -0.82% | 254,002 |
| Jun 24, 2026 | 1,706.00 | 1,757.00 | 1,701.00 | 1,711.00 | 1,711.00 | -0.64% | 250,441 |
| Jun 23, 2026 | 1,825.00 | 1,866.00 | 1,721.00 | 1,722.00 | 1,722.00 | -5.64% | 463,086 |
| Jun 22, 2026 | 1,847.00 | 1,876.00 | 1,799.00 | 1,825.00 | 1,825.00 | -1.19% | 246,815 |
| 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 |