HB SOLUTION Co., Ltd. (KOSDAQ:297890)
South Korea · Delayed Price · Currency is KRW 2,615.00
+30.00 (1.16%)
At close: May 8, 2026
HB SOLUTION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2,535.00 | 2,670.00 | 2,480.00 | 2,615.00 | 2,615.00 | 1.16% | 1,216,257 |
| May 7, 2026 | 2,745.00 | 2,750.00 | 2,500.00 | 2,585.00 | 2,585.00 | -4.79% | 2,776,825 |
| May 6, 2026 | 2,370.00 | 2,985.00 | 2,370.00 | 2,715.00 | 2,715.00 | 15.04% | 13,927,184 |
| 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% | 361,868 |
| Apr 29, 2026 | 2,285.00 | 2,345.00 | 2,260.00 | 2,320.00 | 2,320.00 | 2.65% | 441,587 |
| 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% | 1,242,454 |
| Apr 24, 2026 | 2,220.00 | 2,330.00 | 2,220.00 | 2,315.00 | 2,315.00 | 4.28% | 785,933 |
| Apr 23, 2026 | 2,240.00 | 2,250.00 | 2,170.00 | 2,220.00 | 2,220.00 | -0.67% | 407,758 |
| Apr 22, 2026 | 2,165.00 | 2,235.00 | 2,130.00 | 2,235.00 | 2,235.00 | 3.00% | 498,407 |
| 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% | 332,489 |
| 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% | 636,527 |
| Apr 15, 2026 | 2,090.00 | 2,100.00 | 2,045.00 | 2,055.00 | 2,055.00 | 0.24% | 274,888 |
| Apr 14, 2026 | 2,050.00 | 2,080.00 | 2,035.00 | 2,050.00 | 2,050.00 | 0.74% | 191,286 |
| Apr 13, 2026 | 2,020.00 | 2,060.00 | 2,000.00 | 2,035.00 | 2,035.00 | -0.49% | 150,855 |
| Apr 10, 2026 | 1,965.00 | 2,070.00 | 1,963.00 | 2,045.00 | 2,045.00 | 4.39% | 340,994 |
| Apr 9, 2026 | 1,966.00 | 1,991.00 | 1,955.00 | 1,959.00 | 1,959.00 | -1.61% | 191,313 |
| 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 |
| Apr 6, 2026 | 1,898.00 | 1,940.00 | 1,895.00 | 1,900.00 | 1,900.00 | -0.84% | 171,986 |
| Apr 3, 2026 | 1,900.00 | 1,941.00 | 1,830.00 | 1,916.00 | 1,916.00 | 1.48% | 137,211 |
| Apr 2, 2026 | 1,975.00 | 2,005.00 | 1,887.00 | 1,888.00 | 1,888.00 | -4.07% | 249,947 |
| Apr 1, 2026 | 1,911.00 | 1,976.00 | 1,911.00 | 1,968.00 | 1,968.00 | 4.18% | 214,591 |
| Mar 31, 2026 | 1,932.00 | 1,932.00 | 1,876.00 | 1,889.00 | 1,889.00 | -2.23% | 435,663 |
| Mar 30, 2026 | 1,949.00 | 1,956.00 | 1,922.00 | 1,932.00 | 1,932.00 | -2.91% | 257,959 |
| Mar 27, 2026 | 1,990.00 | 2,015.00 | 1,958.00 | 1,990.00 | 1,990.00 | -0.50% | 424,464 |
| Mar 26, 2026 | 2,070.00 | 2,090.00 | 1,990.00 | 2,000.00 | 2,000.00 | -4.08% | 459,935 |
| Mar 25, 2026 | 2,010.00 | 2,120.00 | 2,010.00 | 2,085.00 | 2,085.00 | 3.47% | 430,301 |
| Mar 24, 2026 | 2,030.00 | 2,060.00 | 1,976.00 | 2,015.00 | 2,015.00 | 0.80% | 370,371 |
| Mar 23, 2026 | 2,000.00 | 2,100.00 | 1,992.00 | 1,999.00 | 1,999.00 | -3.20% | 342,071 |
| Mar 20, 2026 | 2,030.00 | 2,070.00 | 2,010.00 | 2,065.00 | 2,065.00 | 2.99% | 247,560 |
| Mar 19, 2026 | 2,050.00 | 2,055.00 | 2,000.00 | 2,005.00 | 2,005.00 | -3.14% | 229,236 |
| Mar 18, 2026 | 2,040.00 | 2,095.00 | 2,040.00 | 2,070.00 | 2,070.00 | 1.72% | 148,983 |
| Mar 17, 2026 | 2,010.00 | 2,075.00 | 1,988.00 | 2,035.00 | 2,035.00 | 2.47% | 216,733 |
| Mar 16, 2026 | 2,005.00 | 2,010.00 | 1,976.00 | 1,986.00 | 1,986.00 | -0.95% | 182,540 |
| Mar 13, 2026 | 1,956.00 | 2,025.00 | 1,935.00 | 2,005.00 | 2,005.00 | - | 249,682 |
| Mar 12, 2026 | 2,000.00 | 2,035.00 | 1,992.00 | 2,005.00 | 2,005.00 | -0.74% | 256,192 |
| Mar 11, 2026 | 2,055.00 | 2,070.00 | 1,994.00 | 2,020.00 | 2,020.00 | -1.22% | 432,653 |
| Mar 10, 2026 | 2,020.00 | 2,050.00 | 1,950.00 | 2,045.00 | 2,045.00 | 7.29% | 356,120 |
| Mar 9, 2026 | 1,980.00 | 1,980.00 | 1,883.00 | 1,906.00 | 1,906.00 | -7.48% | 459,780 |
| Mar 6, 2026 | 1,990.00 | 2,065.00 | 1,963.00 | 2,060.00 | 2,060.00 | 1.48% | 361,283 |
| Mar 5, 2026 | 1,893.00 | 2,050.00 | 1,893.00 | 2,030.00 | 2,030.00 | 12.65% | 487,085 |
| Mar 4, 2026 | 1,985.00 | 2,000.00 | 1,800.00 | 1,802.00 | 1,802.00 | -12.52% | 1,047,461 |
| Mar 3, 2026 | 2,120.00 | 2,210.00 | 2,050.00 | 2,060.00 | 2,060.00 | -6.15% | 814,895 |
| Feb 27, 2026 | 2,260.00 | 2,260.00 | 2,185.00 | 2,195.00 | 2,195.00 | -3.52% | 730,733 |
| Feb 26, 2026 | 2,310.00 | 2,335.00 | 2,270.00 | 2,275.00 | 2,275.00 | -1.09% | 473,635 |
| Feb 25, 2026 | 2,380.00 | 2,380.00 | 2,290.00 | 2,300.00 | 2,300.00 | -2.54% | 655,472 |