HS Ad Inc. (KRX:035000)
South Korea · Delayed Price · Currency is KRW 8,260.00
+170.00 (2.10%)
At close: Apr 3, 2026
HS Ad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 8,220.00 | 8,280.00 | 8,150.00 | 8,260.00 | 8,260.00 | 2.10% | 12,966 |
| Apr 2, 2026 | 8,140.00 | 8,230.00 | 8,090.00 | 8,090.00 | 8,090.00 | -1.22% | 44,886 |
| Apr 1, 2026 | 8,200.00 | 8,280.00 | 8,170.00 | 8,190.00 | 8,190.00 | 0.86% | 24,001 |
| Mar 31, 2026 | 8,340.00 | 8,340.00 | 8,120.00 | 8,120.00 | 8,120.00 | -0.73% | 26,414 |
| Mar 30, 2026 | 8,290.00 | 8,290.00 | 8,160.00 | 8,180.00 | 8,180.00 | -5.54% | 40,823 |
| Mar 27, 2026 | 8,660.00 | 8,720.00 | 8,590.00 | 8,660.00 | 8,210.00 | - | 39,913 |
| Mar 26, 2026 | 8,770.00 | 8,770.00 | 8,630.00 | 8,660.00 | 8,210.00 | - | 16,395 |
| Mar 25, 2026 | 8,720.00 | 8,780.00 | 8,650.00 | 8,660.00 | 8,210.00 | -0.80% | 19,890 |
| Mar 24, 2026 | 8,670.00 | 8,740.00 | 8,620.00 | 8,730.00 | 8,276.36 | 1.39% | 9,538 |
| Mar 23, 2026 | 8,710.00 | 8,790.00 | 8,610.00 | 8,610.00 | 8,162.60 | -1.15% | 25,737 |
| Mar 20, 2026 | 8,630.00 | 8,820.00 | 8,630.00 | 8,710.00 | 8,257.40 | 0.11% | 52,833 |
| Mar 19, 2026 | 8,920.00 | 8,920.00 | 8,650.00 | 8,700.00 | 8,247.92 | -0.80% | 8,051 |
| Mar 18, 2026 | 8,770.00 | 8,830.00 | 8,700.00 | 8,770.00 | 8,314.28 | - | 13,628 |
| Mar 17, 2026 | 8,820.00 | 8,830.00 | 8,650.00 | 8,770.00 | 8,314.28 | 0.11% | 21,707 |
| Mar 16, 2026 | 8,760.00 | 8,820.00 | 8,690.00 | 8,760.00 | 8,304.80 | - | 8,789 |
| Mar 13, 2026 | 8,630.00 | 8,840.00 | 8,600.00 | 8,760.00 | 8,304.80 | 0.69% | 18,255 |
| Mar 12, 2026 | 8,630.00 | 8,780.00 | 8,580.00 | 8,700.00 | 8,247.92 | 0.81% | 9,777 |
| Mar 11, 2026 | 8,530.00 | 8,680.00 | 8,460.00 | 8,630.00 | 8,181.56 | 2.13% | 14,588 |
| Mar 10, 2026 | 8,420.00 | 8,530.00 | 8,420.00 | 8,450.00 | 8,010.91 | 0.36% | 9,327 |
| Mar 9, 2026 | 8,400.00 | 8,470.00 | 8,260.00 | 8,420.00 | 7,982.47 | -0.94% | 16,358 |
| Mar 6, 2026 | 8,520.00 | 8,560.00 | 8,380.00 | 8,500.00 | 8,058.31 | -0.93% | 25,544 |
| Mar 5, 2026 | 8,370.00 | 8,580.00 | 8,360.00 | 8,580.00 | 8,134.16 | 5.02% | 19,843 |
| Mar 4, 2026 | 8,490.00 | 8,590.00 | 8,150.00 | 8,170.00 | 7,745.46 | -4.89% | 42,656 |
| Mar 3, 2026 | 8,530.00 | 8,740.00 | 8,530.00 | 8,590.00 | 8,143.64 | -2.28% | 16,283 |
| Feb 27, 2026 | 8,810.00 | 8,810.00 | 8,650.00 | 8,790.00 | 8,333.24 | 0.11% | 24,878 |
| Feb 26, 2026 | 8,740.00 | 8,800.00 | 8,650.00 | 8,780.00 | 8,323.76 | 0.46% | 23,719 |
| Feb 25, 2026 | 8,650.00 | 8,810.00 | 8,630.00 | 8,740.00 | 8,285.84 | 1.04% | 17,531 |
| Feb 24, 2026 | 8,640.00 | 8,660.00 | 8,570.00 | 8,650.00 | 8,200.52 | -0.80% | 26,067 |
| Feb 23, 2026 | 8,730.00 | 8,800.00 | 8,660.00 | 8,720.00 | 8,266.88 | 0.23% | 40,565 |
| Feb 20, 2026 | 8,720.00 | 8,780.00 | 8,660.00 | 8,700.00 | 8,247.92 | -0.23% | 25,851 |
| Feb 19, 2026 | 8,700.00 | 8,720.00 | 8,590.00 | 8,720.00 | 8,266.88 | 0.93% | 23,507 |
| Feb 13, 2026 | 8,730.00 | 8,740.00 | 8,600.00 | 8,640.00 | 8,191.04 | -1.03% | 28,944 |
| Feb 12, 2026 | 8,670.00 | 8,730.00 | 8,530.00 | 8,730.00 | 8,276.36 | 0.46% | 27,208 |
| Feb 11, 2026 | 8,550.00 | 8,690.00 | 8,550.00 | 8,690.00 | 8,238.44 | 1.76% | 24,107 |
| Feb 10, 2026 | 8,430.00 | 8,540.00 | 8,400.00 | 8,540.00 | 8,096.24 | 1.79% | 22,239 |
| Feb 9, 2026 | 8,400.00 | 8,440.00 | 8,330.00 | 8,390.00 | 7,954.03 | 0.48% | 30,505 |
| Feb 6, 2026 | 8,270.00 | 8,350.00 | 8,110.00 | 8,350.00 | 7,916.11 | - | 30,451 |
| Feb 5, 2026 | 8,270.00 | 8,390.00 | 8,200.00 | 8,350.00 | 7,916.11 | 2.20% | 57,408 |
| Feb 4, 2026 | 8,140.00 | 8,230.00 | 8,120.00 | 8,170.00 | 7,745.46 | - | 34,138 |
| Feb 3, 2026 | 8,170.00 | 8,170.00 | 8,120.00 | 8,170.00 | 7,745.46 | 0.37% | 11,528 |
| Feb 2, 2026 | 8,220.00 | 8,220.00 | 8,130.00 | 8,140.00 | 7,717.02 | -0.97% | 31,275 |
| Jan 30, 2026 | 8,300.00 | 8,390.00 | 8,200.00 | 8,220.00 | 7,792.86 | -0.96% | 20,704 |
| Jan 29, 2026 | 8,220.00 | 8,300.00 | 8,150.00 | 8,300.00 | 7,868.71 | 0.97% | 22,924 |
| Jan 28, 2026 | 8,350.00 | 8,390.00 | 8,190.00 | 8,220.00 | 7,792.86 | -1.56% | 40,142 |
| Jan 27, 2026 | 8,330.00 | 8,380.00 | 8,330.00 | 8,350.00 | 7,916.11 | - | 10,348 |
| Jan 26, 2026 | 8,310.00 | 8,360.00 | 8,290.00 | 8,350.00 | 7,916.11 | 0.48% | 36,068 |
| Jan 23, 2026 | 8,280.00 | 8,330.00 | 8,240.00 | 8,310.00 | 7,878.19 | 0.36% | 7,581 |
| Jan 22, 2026 | 8,190.00 | 8,300.00 | 8,180.00 | 8,280.00 | 7,849.75 | 0.49% | 18,852 |
| Jan 21, 2026 | 8,350.00 | 8,350.00 | 8,100.00 | 8,240.00 | 7,811.82 | -1.32% | 59,723 |
| Jan 20, 2026 | 8,270.00 | 8,380.00 | 8,230.00 | 8,350.00 | 7,916.11 | 0.72% | 6,937 |