HS Ad Inc. (KRX:035000)
South Korea · Delayed Price · Currency is KRW 8,530.00
-130.00 (-1.50%)
Last updated: Nov 4, 2025, 1:00 PM KST
HS Ad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8,590.00 | 8,590.00 | 8,390.00 | 8,470.00 | 8,470.00 | -0.59% | 25,925 |
| Oct 30, 2025 | 8,670.00 | 8,670.00 | 8,470.00 | 8,520.00 | 8,520.00 | -0.58% | 32,080 |
| Oct 29, 2025 | 8,560.00 | 8,670.00 | 8,510.00 | 8,570.00 | 8,570.00 | 0.12% | 23,590 |
| Oct 28, 2025 | 8,540.00 | 8,590.00 | 8,450.00 | 8,560.00 | 8,560.00 | 0.47% | 32,171 |
| Oct 27, 2025 | 8,790.00 | 8,790.00 | 8,480.00 | 8,520.00 | 8,520.00 | -3.07% | 100,153 |
| Oct 24, 2025 | 8,780.00 | 8,820.00 | 8,680.00 | 8,790.00 | 8,790.00 | 0.11% | 17,492 |
| Oct 23, 2025 | 8,650.00 | 8,820.00 | 8,640.00 | 8,780.00 | 8,780.00 | 0.46% | 15,417 |
| Oct 22, 2025 | 8,840.00 | 8,840.00 | 8,650.00 | 8,740.00 | 8,740.00 | - | 30,284 |
| Oct 21, 2025 | 8,710.00 | 8,780.00 | 8,700.00 | 8,740.00 | 8,740.00 | 0.34% | 13,876 |
| Oct 20, 2025 | 8,590.00 | 8,710.00 | 8,580.00 | 8,710.00 | 8,710.00 | 1.16% | 13,916 |
| Oct 17, 2025 | 8,940.00 | 8,940.00 | 8,570.00 | 8,610.00 | 8,610.00 | -2.38% | 41,589 |
| Oct 16, 2025 | 8,770.00 | 8,890.00 | 8,750.00 | 8,820.00 | 8,820.00 | 0.57% | 8,121 |
| Oct 15, 2025 | 8,730.00 | 8,800.00 | 8,670.00 | 8,770.00 | 8,770.00 | 0.46% | 8,548 |
| Oct 14, 2025 | 8,720.00 | 8,860.00 | 8,640.00 | 8,730.00 | 8,730.00 | 0.11% | 12,498 |
| Oct 13, 2025 | 8,720.00 | 8,790.00 | 8,580.00 | 8,720.00 | 8,720.00 | - | 37,433 |
| Oct 10, 2025 | 8,750.00 | 8,830.00 | 8,690.00 | 8,720.00 | 8,720.00 | -0.34% | 48,145 |
| Oct 2, 2025 | 8,800.00 | 8,810.00 | 8,750.00 | 8,750.00 | 8,750.00 | -0.57% | 12,783 |
| Oct 1, 2025 | 8,900.00 | 8,900.00 | 8,780.00 | 8,800.00 | 8,800.00 | -1.12% | 7,341 |
| Sep 30, 2025 | 8,920.00 | 8,940.00 | 8,710.00 | 8,900.00 | 8,900.00 | 0.45% | 17,431 |
| Sep 29, 2025 | 8,790.00 | 8,910.00 | 8,780.00 | 8,860.00 | 8,860.00 | 0.80% | 9,289 |
| Sep 26, 2025 | 8,850.00 | 8,870.00 | 8,700.00 | 8,790.00 | 8,790.00 | -0.68% | 19,905 |
| Sep 25, 2025 | 9,040.00 | 9,040.00 | 8,820.00 | 8,850.00 | 8,850.00 | -2.10% | 15,278 |
| Sep 24, 2025 | 9,200.00 | 9,200.00 | 9,000.00 | 9,040.00 | 9,040.00 | -1.74% | 24,749 |
| Sep 23, 2025 | 8,990.00 | 9,200.00 | 8,860.00 | 9,200.00 | 9,200.00 | 3.60% | 32,043 |
| Sep 22, 2025 | 8,870.00 | 8,900.00 | 8,840.00 | 8,880.00 | 8,880.00 | 0.23% | 14,973 |
| Sep 19, 2025 | 9,090.00 | 9,110.00 | 8,840.00 | 8,860.00 | 8,860.00 | -2.53% | 50,456 |
| Sep 18, 2025 | 9,050.00 | 9,140.00 | 8,920.00 | 9,090.00 | 9,090.00 | 1.00% | 45,679 |
| Sep 17, 2025 | 8,930.00 | 9,000.00 | 8,880.00 | 9,000.00 | 9,000.00 | 0.22% | 23,640 |
| Sep 16, 2025 | 9,200.00 | 9,200.00 | 8,950.00 | 8,980.00 | 8,980.00 | -0.44% | 26,844 |
| Sep 15, 2025 | 9,000.00 | 9,060.00 | 8,900.00 | 9,020.00 | 9,020.00 | 0.22% | 28,620 |
| Sep 12, 2025 | 9,140.00 | 9,140.00 | 8,970.00 | 9,000.00 | 9,000.00 | -0.33% | 23,717 |
| Sep 11, 2025 | 9,140.00 | 9,140.00 | 8,890.00 | 9,030.00 | 9,030.00 | 0.33% | 27,199 |
| Sep 10, 2025 | 9,050.00 | 9,070.00 | 8,950.00 | 9,000.00 | 9,000.00 | -0.77% | 24,272 |
| Sep 9, 2025 | 8,890.00 | 9,080.00 | 8,840.00 | 9,070.00 | 9,070.00 | 2.25% | 38,961 |
| Sep 8, 2025 | 8,750.00 | 8,890.00 | 8,710.00 | 8,870.00 | 8,870.00 | 0.80% | 19,055 |
| Sep 5, 2025 | 8,790.00 | 8,840.00 | 8,730.00 | 8,800.00 | 8,800.00 | 0.11% | 15,272 |
| Sep 4, 2025 | 8,770.00 | 8,990.00 | 8,770.00 | 8,790.00 | 8,790.00 | -0.23% | 14,451 |
| Sep 3, 2025 | 8,730.00 | 8,860.00 | 8,730.00 | 8,810.00 | 8,810.00 | 0.11% | 7,921 |
| Sep 2, 2025 | 8,800.00 | 8,850.00 | 8,710.00 | 8,800.00 | 8,800.00 | - | 14,400 |
| Sep 1, 2025 | 8,620.00 | 8,800.00 | 8,550.00 | 8,800.00 | 8,800.00 | 2.80% | 27,806 |
| Aug 29, 2025 | 8,460.00 | 8,570.00 | 8,460.00 | 8,560.00 | 8,560.00 | 0.23% | 8,941 |
| Aug 28, 2025 | 8,430.00 | 8,550.00 | 8,380.00 | 8,540.00 | 8,540.00 | 1.30% | 16,011 |
| Aug 27, 2025 | 8,510.00 | 8,510.00 | 8,360.00 | 8,430.00 | 8,430.00 | -0.94% | 28,080 |
| Aug 26, 2025 | 8,720.00 | 8,720.00 | 8,460.00 | 8,510.00 | 8,410.00 | -1.85% | 45,469 |
| Aug 25, 2025 | 8,610.00 | 8,730.00 | 8,550.00 | 8,670.00 | 8,568.12 | 0.35% | 46,480 |
| Aug 22, 2025 | 8,650.00 | 8,770.00 | 8,620.00 | 8,640.00 | 8,538.47 | -0.12% | 15,538 |
| Aug 21, 2025 | 8,670.00 | 8,770.00 | 8,590.00 | 8,650.00 | 8,548.35 | -0.23% | 75,381 |
| Aug 20, 2025 | 8,590.00 | 8,670.00 | 8,440.00 | 8,670.00 | 8,568.12 | 0.93% | 37,932 |
| Aug 19, 2025 | 8,880.00 | 8,880.00 | 8,570.00 | 8,590.00 | 8,489.06 | -3.27% | 99,324 |
| Aug 18, 2025 | 8,730.00 | 8,900.00 | 8,560.00 | 8,880.00 | 8,775.65 | 1.25% | 125,777 |