H&S Hightech Corp. (KOSDAQ:044990)
South Korea · Delayed Price · Currency is KRW 10,680
+290 (2.79%)
At close: Oct 28, 2026
H&S Hightech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 10,390.00 | 10,750.00 | 10,360.00 | 10,680.00 | 10,680.00 | 2.79% | 8,250 |
| Oct 27, 2026 | 10,700.00 | 10,700.00 | 10,180.00 | 10,390.00 | 10,390.00 | - | 5,068 |
| Oct 26, 2026 | 10,060.00 | 10,550.00 | 10,060.00 | 10,390.00 | 10,390.00 | -0.10% | 3,367 |
| Oct 23, 2026 | 10,050.00 | 10,500.00 | 9,840.00 | 10,400.00 | 10,400.00 | 0.48% | 13,202 |
| Oct 22, 2026 | 10,420.00 | 10,430.00 | 10,150.00 | 10,350.00 | 10,350.00 | -0.86% | 9,503 |
| Oct 21, 2026 | 10,680.00 | 10,800.00 | 10,370.00 | 10,440.00 | 10,440.00 | -3.06% | 14,905 |
| Oct 20, 2026 | 10,940.00 | 11,110.00 | 10,400.00 | 10,770.00 | 10,770.00 | -1.73% | 2,938 |
| Oct 19, 2026 | 10,800.00 | 11,050.00 | 10,590.00 | 10,960.00 | 10,960.00 | 1.29% | 5,257 |
| Oct 16, 2026 | 10,600.00 | 10,880.00 | 10,470.00 | 10,820.00 | 10,820.00 | 3.24% | 8,187 |
| Oct 15, 2026 | 10,740.00 | 11,110.00 | 10,210.00 | 10,480.00 | 10,480.00 | -8.23% | 24,328 |
| Oct 14, 2026 | 11,200.00 | 11,665.00 | 11,090.00 | 11,420.00 | 11,420.00 | -0.70% | 9,069 |
| Oct 13, 2026 | 11,410.00 | 11,740.00 | 10,710.00 | 11,500.00 | 11,500.00 | -1.20% | 15,277 |
| Oct 12, 2026 | 11,750.00 | 11,780.00 | 11,290.00 | 11,640.00 | 11,640.00 | -1.19% | 11,700 |
| Oct 8, 2026 | 11,810.00 | 12,100.00 | 11,660.00 | 11,780.00 | 11,780.00 | -0.34% | 2,058 |
| Oct 7, 2026 | 12,080.00 | 12,400.00 | 11,770.00 | 11,820.00 | 11,820.00 | -1.75% | 11,159 |
| Oct 6, 2026 | 11,710.00 | 12,080.00 | 11,710.00 | 12,030.00 | 12,030.00 | 3.00% | 13,970 |
| Oct 2, 2026 | 11,300.00 | 11,820.00 | 11,190.00 | 11,680.00 | 11,680.00 | 3.82% | 12,918 |
| Oct 1, 2026 | 10,840.00 | 11,280.00 | 10,840.00 | 11,250.00 | 11,250.00 | 3.78% | 18,011 |
| Sep 30, 2026 | 10,870.00 | 11,010.00 | 10,820.00 | 10,840.00 | 10,840.00 | -0.28% | 3,851 |
| Sep 29, 2026 | 10,950.00 | 11,270.00 | 10,730.00 | 10,870.00 | 10,870.00 | -0.73% | 7,533 |
| Sep 28, 2026 | 10,840.00 | 11,610.00 | 10,580.00 | 10,950.00 | 10,950.00 | 0.92% | 14,645 |
| Sep 23, 2026 | 10,890.00 | 10,920.00 | 10,720.00 | 10,850.00 | 10,850.00 | 1.69% | 7,996 |
| Sep 22, 2026 | 10,900.00 | 11,500.00 | 10,590.00 | 10,670.00 | 10,670.00 | 0.95% | 21,221 |
| Sep 21, 2026 | 10,700.00 | 10,700.00 | 10,360.00 | 10,570.00 | 10,570.00 | -0.19% | 15,462 |
| Sep 18, 2026 | 10,380.00 | 10,690.00 | 10,360.00 | 10,590.00 | 10,590.00 | 2.02% | 9,257 |
| Sep 17, 2026 | 10,860.00 | 10,860.00 | 10,300.00 | 10,380.00 | 10,380.00 | -0.19% | 3,437 |
| Sep 16, 2026 | 10,630.00 | 11,070.00 | 10,250.00 | 10,400.00 | 10,400.00 | -0.76% | 14,146 |
| Sep 15, 2026 | 10,540.00 | 10,900.00 | 10,220.00 | 10,480.00 | 10,480.00 | -1.04% | 10,602 |
| Sep 14, 2026 | 10,910.00 | 11,000.00 | 10,440.00 | 10,590.00 | 10,590.00 | -2.84% | 11,561 |
| Sep 11, 2026 | 10,860.00 | 11,180.00 | 10,670.00 | 10,900.00 | 10,900.00 | 0.37% | 5,621 |
| Sep 10, 2026 | 10,790.00 | 11,000.00 | 10,430.00 | 10,860.00 | 10,860.00 | 0.56% | 19,056 |
| Sep 9, 2026 | 10,850.00 | 10,950.00 | 10,480.00 | 10,800.00 | 10,800.00 | - | 9,138 |
| Sep 8, 2026 | 11,300.00 | 11,340.00 | 10,700.00 | 10,800.00 | 10,800.00 | -1.10% | 13,911 |
| Sep 7, 2026 | 11,300.00 | 11,340.00 | 10,860.00 | 10,920.00 | 10,920.00 | -1.09% | 8,955 |
| Sep 4, 2026 | 11,000.00 | 11,500.00 | 10,830.00 | 11,040.00 | 11,040.00 | 0.36% | 6,194 |
| Sep 3, 2026 | 11,490.00 | 11,490.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.09% | 7,968 |
| Sep 2, 2026 | 10,960.00 | 11,290.00 | 10,870.00 | 10,990.00 | 10,990.00 | -1.70% | 10,583 |
| Sep 1, 2026 | 11,500.00 | 11,680.00 | 11,020.00 | 11,180.00 | 11,180.00 | -1.67% | 3,483 |
| Aug 31, 2026 | 11,210.00 | 11,810.00 | 10,990.00 | 11,370.00 | 11,370.00 | 0.71% | 10,346 |
| Aug 28, 2026 | 11,250.00 | 11,380.00 | 10,950.00 | 11,290.00 | 11,290.00 | - | 8,693 |
| Aug 27, 2026 | 11,600.00 | 11,600.00 | 11,210.00 | 11,290.00 | 11,290.00 | 0.09% | 7,295 |
| Aug 26, 2026 | 11,280.00 | 11,500.00 | 11,090.00 | 11,280.00 | 11,280.00 | 0.18% | 11,043 |
| Aug 25, 2026 | 11,300.00 | 11,300.00 | 10,810.00 | 11,260.00 | 11,260.00 | 0.72% | 9,195 |
| Aug 24, 2026 | 11,500.00 | 11,950.00 | 11,170.00 | 11,180.00 | 11,180.00 | -1.76% | 7,942 |
| Aug 21, 2026 | 11,990.00 | 11,990.00 | 11,220.00 | 11,380.00 | 11,380.00 | -5.09% | 10,122 |
| Aug 20, 2026 | 12,150.00 | 12,450.00 | 11,990.00 | 11,990.00 | 11,990.00 | -0.42% | 11,015 |
| Aug 19, 2026 | 12,300.00 | 12,420.00 | 12,030.00 | 12,040.00 | 12,040.00 | -2.90% | 7,166 |
| Aug 18, 2026 | 12,900.00 | 12,940.00 | 12,240.00 | 12,400.00 | 12,400.00 | -3.88% | 16,130 |
| Aug 14, 2026 | 12,900.00 | 13,270.00 | 12,820.00 | 12,900.00 | 12,900.00 | 1.98% | 17,318 |
| Aug 13, 2026 | 13,000.00 | 13,700.00 | 12,620.00 | 12,650.00 | 12,650.00 | -2.69% | 10,636 |