HB SOLUTION Co., Ltd. (KOSDAQ:297890)
South Korea · Delayed Price · Currency is KRW 1,661.00
+16.00 (0.97%)
At close: Oct 2, 2026
HB SOLUTION Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,650.00 | 1,687.00 | 1,644.00 | 1,661.00 | 1,661.00 | 0.97% | 189,488 |
| Oct 1, 2026 | 1,594.00 | 1,645.00 | 1,581.00 | 1,645.00 | 1,645.00 | 3.33% | 373,152 |
| Sep 30, 2026 | 1,570.00 | 1,618.00 | 1,570.00 | 1,592.00 | 1,592.00 | 0.70% | 292,681 |
| Sep 29, 2026 | 1,570.00 | 1,581.00 | 1,520.00 | 1,581.00 | 1,581.00 | 0.19% | 321,176 |
| Sep 28, 2026 | 1,538.00 | 1,587.00 | 1,538.00 | 1,578.00 | 1,578.00 | 2.60% | 207,888 |
| Sep 23, 2026 | 1,587.00 | 1,588.00 | 1,520.00 | 1,538.00 | 1,538.00 | -2.72% | 420,831 |
| Sep 22, 2026 | 1,618.00 | 1,637.00 | 1,555.00 | 1,581.00 | 1,581.00 | -1.43% | 441,941 |
| Sep 21, 2026 | 1,625.00 | 1,626.00 | 1,585.00 | 1,604.00 | 1,604.00 | -1.05% | 309,348 |
| Sep 18, 2026 | 1,660.00 | 1,678.00 | 1,620.00 | 1,621.00 | 1,621.00 | -1.76% | 289,243 |
| Sep 17, 2026 | 1,671.00 | 1,702.00 | 1,599.00 | 1,650.00 | 1,650.00 | -1.79% | 840,754 |
| Sep 16, 2026 | 1,703.00 | 1,703.00 | 1,667.00 | 1,680.00 | 1,680.00 | 0.12% | 90,272 |
| Sep 15, 2026 | 1,645.00 | 1,705.00 | 1,645.00 | 1,678.00 | 1,678.00 | 1.51% | 174,695 |
| Sep 14, 2026 | 1,650.00 | 1,667.00 | 1,623.00 | 1,653.00 | 1,653.00 | 0.06% | 167,813 |
| Sep 11, 2026 | 1,660.00 | 1,660.00 | 1,630.00 | 1,652.00 | 1,652.00 | -0.66% | 88,383 |
| Sep 10, 2026 | 1,640.00 | 1,666.00 | 1,615.00 | 1,663.00 | 1,663.00 | 0.79% | 233,990 |
| Sep 9, 2026 | 1,650.00 | 1,677.00 | 1,636.00 | 1,650.00 | 1,650.00 | - | 125,626 |
| Sep 8, 2026 | 1,705.00 | 1,705.00 | 1,600.00 | 1,650.00 | 1,650.00 | -1.26% | 203,121 |
| Sep 7, 2026 | 1,684.00 | 1,695.00 | 1,669.00 | 1,671.00 | 1,671.00 | 0.12% | 73,068 |
| Sep 4, 2026 | 1,651.00 | 1,692.00 | 1,651.00 | 1,669.00 | 1,669.00 | 1.09% | 128,886 |
| Sep 3, 2026 | 1,708.00 | 1,708.00 | 1,651.00 | 1,651.00 | 1,651.00 | -1.43% | 149,129 |
| Sep 2, 2026 | 1,670.00 | 1,709.00 | 1,670.00 | 1,675.00 | 1,675.00 | -2.05% | 145,078 |
| Sep 1, 2026 | 1,690.00 | 1,720.00 | 1,686.00 | 1,710.00 | 1,710.00 | - | 111,224 |
| Aug 31, 2026 | 1,698.00 | 1,718.00 | 1,640.00 | 1,710.00 | 1,710.00 | 0.71% | 157,089 |
| Aug 28, 2026 | 1,705.00 | 1,719.00 | 1,685.00 | 1,698.00 | 1,698.00 | 0.30% | 125,837 |
| Aug 27, 2026 | 1,705.00 | 1,729.00 | 1,686.00 | 1,693.00 | 1,693.00 | -0.94% | 165,357 |
| Aug 26, 2026 | 1,690.00 | 1,709.00 | 1,656.00 | 1,709.00 | 1,709.00 | 1.12% | 196,184 |
| Aug 25, 2026 | 1,621.00 | 1,690.00 | 1,586.00 | 1,690.00 | 1,690.00 | 3.17% | 185,384 |
| Aug 24, 2026 | 1,634.00 | 1,679.00 | 1,620.00 | 1,638.00 | 1,638.00 | - | 231,660 |
| Aug 21, 2026 | 1,718.00 | 1,725.00 | 1,625.00 | 1,638.00 | 1,638.00 | -4.55% | 279,865 |
| Aug 20, 2026 | 1,720.00 | 1,735.00 | 1,701.00 | 1,716.00 | 1,716.00 | 1.18% | 144,678 |
| Aug 19, 2026 | 1,738.00 | 1,738.00 | 1,675.00 | 1,696.00 | 1,696.00 | -2.42% | 255,529 |
| Aug 18, 2026 | 1,810.00 | 1,810.00 | 1,735.00 | 1,738.00 | 1,738.00 | -3.98% | 188,643 |
| Aug 14, 2026 | 1,820.00 | 1,820.00 | 1,773.00 | 1,810.00 | 1,810.00 | 0.50% | 194,270 |
| Aug 13, 2026 | 1,808.00 | 1,823.00 | 1,791.00 | 1,801.00 | 1,801.00 | 0.50% | 171,706 |
| Aug 12, 2026 | 1,800.00 | 1,809.00 | 1,749.00 | 1,792.00 | 1,792.00 | -1.21% | 317,969 |
| Aug 11, 2026 | 1,783.00 | 1,820.00 | 1,776.00 | 1,814.00 | 1,814.00 | - | 435,221 |
| Aug 10, 2026 | 1,720.00 | 1,816.00 | 1,720.00 | 1,814.00 | 1,814.00 | 5.77% | 358,450 |
| Aug 7, 2026 | 1,779.00 | 1,824.00 | 1,694.00 | 1,715.00 | 1,715.00 | -3.38% | 671,229 |
| Aug 6, 2026 | 1,832.00 | 1,875.00 | 1,764.00 | 1,775.00 | 1,775.00 | -3.06% | 390,014 |
| Aug 5, 2026 | 1,840.00 | 1,845.00 | 1,780.00 | 1,831.00 | 1,831.00 | 2.98% | 344,747 |
| Aug 4, 2026 | 1,660.00 | 1,784.00 | 1,660.00 | 1,778.00 | 1,778.00 | 7.11% | 783,443 |
| Aug 3, 2026 | 1,594.00 | 1,698.00 | 1,575.00 | 1,660.00 | 1,660.00 | 3.88% | 459,778 |
| 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 |