H&S Hightech Corp. (KOSDAQ:044990)
South Korea · Delayed Price · Currency is KRW 10,590
+210 (2.02%)
At close: Sep 18, 2026
H&S Hightech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 12,640.00 | 13,200.00 | 12,640.00 | 13,000.00 | 13,000.00 | 1.56% | 7,655 |
| Aug 11, 2026 | 12,400.00 | 12,930.00 | 12,170.00 | 12,800.00 | 12,800.00 | 4.66% | 26,006 |
| Aug 10, 2026 | 12,070.00 | 12,250.00 | 11,920.00 | 12,230.00 | 12,230.00 | 1.75% | 9,564 |
| Aug 7, 2026 | 11,960.00 | 12,160.00 | 11,780.00 | 12,020.00 | 12,020.00 | -0.25% | 6,172 |
| Aug 6, 2026 | 12,000.00 | 12,400.00 | 11,840.00 | 12,050.00 | 12,050.00 | -0.25% | 20,199 |
| Aug 5, 2026 | 12,010.00 | 12,080.00 | 11,800.00 | 12,080.00 | 12,080.00 | 2.37% | 10,170 |
| Aug 4, 2026 | 11,250.00 | 11,910.00 | 11,250.00 | 11,800.00 | 11,800.00 | 4.98% | 11,168 |
| Aug 3, 2026 | 10,710.00 | 11,800.00 | 10,590.00 | 11,240.00 | 11,240.00 | 3.12% | 31,670 |
| Jul 31, 2026 | 10,230.00 | 11,000.00 | 10,230.00 | 10,900.00 | 10,900.00 | 6.34% | 33,414 |
| Jul 30, 2026 | 8,500.00 | 10,620.00 | 8,500.00 | 10,250.00 | 10,250.00 | 11.17% | 69,225 |
| Jul 29, 2026 | 9,940.00 | 10,470.00 | 8,720.00 | 9,220.00 | 9,220.00 | -8.80% | 48,840 |
| Jul 28, 2026 | 10,670.00 | 10,770.00 | 10,110.00 | 10,110.00 | 10,110.00 | -6.30% | 17,865 |
| Jul 27, 2026 | 10,640.00 | 11,070.00 | 10,440.00 | 10,790.00 | 10,790.00 | 0.47% | 7,506 |
| Jul 24, 2026 | 10,800.00 | 10,900.00 | 10,390.00 | 10,740.00 | 10,740.00 | -1.92% | 14,331 |
| Jul 23, 2026 | 10,430.00 | 10,990.00 | 10,430.00 | 10,950.00 | 10,950.00 | 5.19% | 15,312 |
| Jul 22, 2026 | 10,630.00 | 11,040.00 | 10,410.00 | 10,410.00 | 10,410.00 | -1.98% | 12,928 |
| Jul 21, 2026 | 10,170.00 | 10,740.00 | 10,170.00 | 10,620.00 | 10,620.00 | 1.63% | 22,563 |
| Jul 20, 2026 | 10,990.00 | 10,990.00 | 10,200.00 | 10,450.00 | 10,450.00 | -4.30% | 20,493 |
| Jul 16, 2026 | 10,800.00 | 11,080.00 | 10,700.00 | 10,920.00 | 10,920.00 | -0.73% | 8,356 |
| Jul 15, 2026 | 10,440.00 | 11,080.00 | 10,420.00 | 11,000.00 | 11,000.00 | 5.36% | 15,607 |
| Jul 14, 2026 | 10,990.00 | 10,990.00 | 10,100.00 | 10,440.00 | 10,440.00 | -5.09% | 25,336 |
| Jul 13, 2026 | 11,950.00 | 11,950.00 | 10,920.00 | 11,000.00 | 11,000.00 | -5.01% | 20,923 |
| Jul 10, 2026 | 10,910.00 | 11,700.00 | 10,910.00 | 11,580.00 | 11,580.00 | 5.37% | 25,608 |
| Jul 9, 2026 | 11,370.00 | 11,900.00 | 10,900.00 | 10,990.00 | 10,990.00 | -3.43% | 23,719 |
| Jul 8, 2026 | 11,710.00 | 11,880.00 | 11,240.00 | 11,380.00 | 11,380.00 | -3.80% | 12,343 |