HB SOLUTION CO. LTD. 297890
KRX · South Korea · Electronic Technology
KRW 1,661.00+16.00 (+0.97%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,661.00 | +0.97% | KRW 1,650.00 | KRW 1,687.00 | KRW 1,644.00 | 197.61K |
| 2026-10-01 | KRW 1,645.00 | +3.33% | KRW 1,594.00 | KRW 1,645.00 | KRW 1,581.00 | 381.84K |
| 2026-09-30 | KRW 1,592.00 | +0.70% | KRW 1,570.00 | KRW 1,618.00 | KRW 1,570.00 | 299.90K |
| 2026-09-29 | KRW 1,581.00 | +0.19% | KRW 1,570.00 | KRW 1,581.00 | KRW 1,520.00 | 327.24K |
| 2026-09-28 | KRW 1,578.00 | +2.60% | KRW 1,538.00 | KRW 1,587.00 | KRW 1,538.00 | 214.92K |
| 2026-09-23 | KRW 1,538.00 | -2.72% | KRW 1,587.00 | KRW 1,588.00 | KRW 1,520.00 | 420.83K |
| 2026-09-22 | KRW 1,581.00 | -1.43% | KRW 1,618.00 | KRW 1,637.00 | KRW 1,555.00 | 450.53K |
| 2026-09-21 | KRW 1,604.00 | -1.05% | KRW 1,625.00 | KRW 1,626.00 | KRW 1,585.00 | 316.10K |
| 2026-09-18 | KRW 1,621.00 | -1.76% | KRW 1,660.00 | KRW 1,678.00 | KRW 1,620.00 | 293.61K |
| 2026-09-17 | KRW 1,650.00 | -1.79% | KRW 1,671.00 | KRW 1,702.00 | KRW 1,599.00 | 867.11K |
| 2026-09-16 | KRW 1,680.00 | +0.12% | KRW 1,703.00 | KRW 1,703.00 | KRW 1,667.00 | 91.04K |
| 2026-09-15 | KRW 1,678.00 | +1.51% | KRW 1,645.00 | KRW 1,705.00 | KRW 1,645.00 | 179.06K |
| 2026-09-14 | KRW 1,653.00 | +0.06% | KRW 1,650.00 | KRW 1,667.00 | KRW 1,623.00 | 168.25K |
| 2026-09-11 | KRW 1,652.00 | -0.66% | KRW 1,660.00 | KRW 1,660.00 | KRW 1,630.00 | 88.38K |
| 2026-09-10 | KRW 1,663.00 | +0.79% | KRW 1,640.00 | KRW 1,666.00 | KRW 1,615.00 | 233.99K |
| 2026-09-09 | KRW 1,650.00 | 0.00% | KRW 1,650.00 | KRW 1,677.00 | KRW 1,636.00 | 125.63K |
| 2026-09-08 | KRW 1,650.00 | -1.26% | KRW 1,705.00 | KRW 1,705.00 | KRW 1,600.00 | 203.12K |
| 2026-09-07 | KRW 1,671.00 | +0.12% | KRW 1,684.00 | KRW 1,695.00 | KRW 1,669.00 | 73.07K |
| 2026-09-04 | KRW 1,669.00 | +1.09% | KRW 1,651.00 | KRW 1,692.00 | KRW 1,651.00 | 128.89K |
| 2026-09-03 | KRW 1,651.00 | -1.43% | KRW 1,708.00 | KRW 1,708.00 | KRW 1,651.00 | 149.13K |
| 2026-09-02 | KRW 1,675.00 | -2.05% | KRW 1,670.00 | KRW 1,709.00 | KRW 1,670.00 | 145.28K |
| 2026-09-01 | KRW 1,710.00 | 0.00% | KRW 1,690.00 | KRW 1,720.00 | KRW 1,686.00 | 111.22K |
| 2026-08-31 | KRW 1,710.00 | +0.71% | KRW 1,698.00 | KRW 1,718.00 | KRW 1,640.00 | 157.11K |
| 2026-08-28 | KRW 1,698.00 | +0.30% | KRW 1,705.00 | KRW 1,719.00 | KRW 1,685.00 | 125.85K |
| 2026-08-27 | KRW 1,693.00 | -0.94% | KRW 1,705.00 | KRW 1,729.00 | KRW 1,686.00 | 165.82K |
| 2026-08-26 | KRW 1,709.00 | +1.12% | KRW 1,690.00 | KRW 1,709.00 | KRW 1,656.00 | 197.59K |
| 2026-08-25 | KRW 1,690.00 | +3.17% | KRW 1,621.00 | KRW 1,690.00 | KRW 1,586.00 | 185.50K |
| 2026-08-24 | KRW 1,638.00 | 0.00% | KRW 1,634.00 | KRW 1,679.00 | KRW 1,620.00 | 231.69K |
| 2026-08-21 | KRW 1,638.00 | -4.55% | KRW 1,718.00 | KRW 1,725.00 | KRW 1,625.00 | 279.98K |
| 2026-08-20 | KRW 1,716.00 | +1.18% | KRW 1,720.00 | KRW 1,735.00 | KRW 1,701.00 | 144.87K |
| 2026-08-19 | KRW 1,696.00 | -2.42% | KRW 1,738.00 | KRW 1,738.00 | KRW 1,675.00 | 257.92K |
| 2026-08-18 | KRW 1,738.00 | -3.98% | KRW 1,810.00 | KRW 1,810.00 | KRW 1,735.00 | 190.04K |
| 2026-08-14 | KRW 1,810.00 | +0.50% | KRW 1,820.00 | KRW 1,820.00 | KRW 1,773.00 | 194.27K |
| 2026-08-13 | KRW 1,801.00 | +0.50% | KRW 1,808.00 | KRW 1,823.00 | KRW 1,791.00 | 172.13K |
| 2026-08-12 | KRW 1,792.00 | -1.21% | KRW 1,800.00 | KRW 1,809.00 | KRW 1,749.00 | 317.97K |
| 2026-08-11 | KRW 1,814.00 | 0.00% | KRW 1,783.00 | KRW 1,820.00 | KRW 1,776.00 | 435.56K |
| 2026-08-10 | KRW 1,814.00 | +5.77% | KRW 1,720.00 | KRW 1,816.00 | KRW 1,720.00 | 358.47K |
| 2026-08-07 | KRW 1,715.00 | -3.38% | KRW 1,779.00 | KRW 1,824.00 | KRW 1,694.00 | 673.74K |
| 2026-08-06 | KRW 1,775.00 | -3.06% | KRW 1,832.00 | KRW 1,875.00 | KRW 1,764.00 | 390.01K |
| 2026-08-05 | KRW 1,831.00 | +2.98% | KRW 1,840.00 | KRW 1,845.00 | KRW 1,780.00 | 344.75K |
| 2026-08-04 | KRW 1,778.00 | +7.11% | KRW 1,660.00 | KRW 1,784.00 | KRW 1,660.00 | 783.44K |
| 2026-08-03 | KRW 1,660.00 | +3.88% | KRW 1,594.00 | KRW 1,698.00 | KRW 1,575.00 | 463.61K |
| 2026-07-31 | KRW 1,598.00 | +11.51% | KRW 1,462.00 | KRW 1,598.00 | KRW 1,462.00 | 413.06K |
| 2026-07-30 | KRW 1,433.00 | +1.13% | KRW 1,400.00 | KRW 1,505.00 | KRW 1,360.00 | 1.21M |
| 2026-07-29 | KRW 1,417.00 | -10.32% | KRW 1,608.00 | KRW 1,608.00 | KRW 1,397.00 | 812.15K |
| 2026-07-28 | KRW 1,580.00 | -6.78% | KRW 1,650.00 | KRW 1,652.00 | KRW 1,559.00 | 254.56K |
| 2026-07-27 | KRW 1,695.00 | +3.80% | KRW 1,640.00 | KRW 1,701.00 | KRW 1,640.00 | 233.72K |
| 2026-07-24 | KRW 1,633.00 | -3.94% | KRW 1,710.00 | KRW 1,740.00 | KRW 1,633.00 | 357.12K |
| 2026-07-23 | KRW 1,700.00 | +3.66% | KRW 1,640.00 | KRW 1,700.00 | KRW 1,639.00 | 365.40K |
| 2026-07-22 | KRW 1,640.00 | +2.05% | KRW 1,640.00 | KRW 1,689.00 | KRW 1,621.00 | 260.87K |
| 2026-07-21 | KRW 1,607.00 | +1.39% | KRW 1,566.00 | KRW 1,614.00 | KRW 1,545.00 | 343.89K |
| 2026-07-20 | KRW 1,585.00 | -4.80% | KRW 1,665.00 | KRW 1,665.00 | KRW 1,578.00 | 349.76K |
| 2026-07-16 | KRW 1,665.00 | -3.65% | KRW 1,711.00 | KRW 1,728.00 | KRW 1,650.00 | 283.28K |
| 2026-07-15 | KRW 1,728.00 | +5.56% | KRW 1,641.00 | KRW 1,758.00 | KRW 1,641.00 | 338.00K |
| 2026-07-14 | KRW 1,637.00 | +0.99% | KRW 1,572.00 | KRW 1,669.00 | KRW 1,572.00 | 510.77K |
| 2026-07-13 | KRW 1,621.00 | -6.25% | KRW 1,715.00 | KRW 1,749.00 | KRW 1,620.00 | 498.36K |
| 2026-07-10 | KRW 1,729.00 | +7.79% | KRW 1,610.00 | KRW 1,731.00 | KRW 1,610.00 | 345.31K |
| 2026-07-09 | KRW 1,604.00 | -1.47% | KRW 1,601.00 | KRW 1,672.00 | KRW 1,567.00 | 685.58K |
| 2026-07-08 | KRW 1,628.00 | -3.95% | KRW 1,695.00 | KRW 1,722.00 | KRW 1,621.00 | 537.12K |
| 2026-07-07 | KRW 1,695.00 | +0.36% | KRW 1,653.00 | KRW 1,798.00 | KRW 1,561.00 | 503.72K |
| 2026-07-06 | KRW 1,689.00 | -2.37% | KRW 1,731.00 | KRW 1,750.00 | KRW 1,663.00 | 235.87K |
| 2026-07-03 | KRW 1,730.00 | -4.84% | KRW 1,818.00 | KRW 1,847.00 | KRW 1,690.00 | 398.16K |
| 2026-07-02 | KRW 1,818.00 | -5.41% | KRW 1,920.00 | KRW 1,935.00 | KRW 1,792.00 | 248.95K |
| 2026-07-01 | KRW 1,922.00 | +3.61% | KRW 1,855.00 | KRW 2,000.00 | KRW 1,830.00 | 439.94K |
| 2026-06-30 | KRW 1,855.00 | +2.94% | KRW 1,802.00 | KRW 1,891.00 | KRW 1,750.00 | 290.20K |
| 2026-06-29 | KRW 1,802.00 | +10.89% | KRW 1,610.00 | KRW 1,802.00 | KRW 1,607.00 | 291.17K |
| 2026-06-26 | KRW 1,625.00 | -4.24% | KRW 1,691.00 | KRW 1,698.00 | KRW 1,522.00 | 562.68K |
| 2026-06-25 | KRW 1,697.00 | -0.82% | KRW 1,711.00 | KRW 1,785.00 | KRW 1,686.00 | 255.13K |
| 2026-06-24 | KRW 1,711.00 | -0.64% | KRW 1,706.00 | KRW 1,757.00 | KRW 1,701.00 | 251.34K |
| 2026-06-23 | KRW 1,722.00 | -5.64% | KRW 1,825.00 | KRW 1,866.00 | KRW 1,721.00 | 465.03K |
| 2026-06-22 | KRW 1,825.00 | -1.19% | KRW 1,847.00 | KRW 1,876.00 | KRW 1,799.00 | 247.19K |
| 2026-06-19 | KRW 1,847.00 | -3.25% | KRW 1,924.00 | KRW 2,055.00 | KRW 1,750.00 | 657.85K |
| 2026-06-18 | KRW 1,909.00 | 0.00% | KRW 1,920.00 | KRW 1,923.00 | KRW 1,863.00 | 151.48K |
| 2026-06-17 | KRW 1,909.00 | -0.57% | KRW 1,957.00 | KRW 1,957.00 | KRW 1,904.00 | 132.77K |
| 2026-06-16 | KRW 1,920.00 | -1.89% | KRW 1,957.00 | KRW 2,015.00 | KRW 1,917.00 | 235.92K |
| 2026-06-15 | KRW 1,957.00 | +1.24% | KRW 1,965.00 | KRW 1,988.00 | KRW 1,902.00 | 370.69K |
| 2026-06-12 | KRW 1,933.00 | +10.77% | KRW 1,774.00 | KRW 1,985.00 | KRW 1,773.00 | 723.35K |
| 2026-06-11 | KRW 1,745.00 | +0.29% | KRW 1,725.00 | KRW 1,760.00 | KRW 1,707.00 | 242.49K |
| 2026-06-10 | KRW 1,740.00 | -3.33% | KRW 1,750.00 | KRW 1,812.00 | KRW 1,710.00 | 996 |
| 2026-06-09 | KRW 1,800.00 | +5.45% | KRW 1,707.00 | KRW 1,815.00 | KRW 1,707.00 | 397.64K |
| 2026-06-08 | KRW 1,707.00 | -8.03% | KRW 1,810.00 | KRW 1,820.00 | KRW 1,703.00 | 582.45K |
| 2026-06-05 | KRW 1,856.00 | -3.58% | KRW 1,930.00 | KRW 1,930.00 | KRW 1,833.00 | 379.66K |
| 2026-06-04 | KRW 1,925.00 | +2.39% | KRW 1,831.00 | KRW 1,980.00 | KRW 1,831.00 | 339.61K |
| 2026-06-02 | KRW 1,880.00 | -1.67% | KRW 1,912.00 | KRW 1,955.00 | KRW 1,850.00 | 483.84K |
| 2026-06-01 | KRW 1,912.00 | -4.30% | KRW 2,000.00 | KRW 2,025.00 | KRW 1,901.00 | 625.74K |
| 2026-05-29 | KRW 1,998.00 | -4.63% | KRW 2,105.00 | KRW 2,145.00 | KRW 1,989.00 | 484.79K |
| 2026-05-28 | KRW 2,095.00 | -3.68% | KRW 2,175.00 | KRW 2,210.00 | KRW 2,040.00 | 489.96K |
| 2026-05-27 | KRW 2,175.00 | -7.45% | KRW 2,430.00 | KRW 2,435.00 | KRW 2,165.00 | 668.78K |
| 2026-05-26 | KRW 2,350.00 | -4.47% | KRW 2,480.00 | KRW 2,550.00 | KRW 2,350.00 | 650.32K |
| 2026-05-22 | KRW 2,460.00 | +2.93% | KRW 2,430.00 | KRW 2,495.00 | KRW 2,375.00 | 365.96K |