HS Ad Inc. (KRX:035000)
South Korea · Delayed Price · Currency is KRW 9,040.00
-120.00 (-1.31%)
Dec 19, 2025, 3:30 PM KST
HS Ad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9,070.00 | 9,090.00 | 8,990.00 | 9,040.00 | 9,040.00 | -1.31% | 12,976 |
| Dec 18, 2025 | 9,230.00 | 9,230.00 | 8,970.00 | 9,160.00 | 9,160.00 | 0.11% | 15,197 |
| Dec 17, 2025 | 9,220.00 | 9,220.00 | 8,980.00 | 9,150.00 | 9,150.00 | -0.76% | 27,829 |
| Dec 16, 2025 | 9,290.00 | 9,290.00 | 9,110.00 | 9,220.00 | 9,220.00 | -0.32% | 13,258 |
| Dec 15, 2025 | 9,170.00 | 9,250.00 | 9,100.00 | 9,250.00 | 9,250.00 | 0.65% | 15,526 |
| Dec 12, 2025 | 9,250.00 | 9,250.00 | 9,070.00 | 9,190.00 | 9,190.00 | - | 12,241 |
| Dec 11, 2025 | 9,140.00 | 9,240.00 | 8,970.00 | 9,190.00 | 9,190.00 | 2.00% | 26,282 |
| Dec 10, 2025 | 9,170.00 | 9,170.00 | 9,000.00 | 9,010.00 | 9,010.00 | -1.31% | 26,158 |
| Dec 9, 2025 | 9,070.00 | 9,150.00 | 9,040.00 | 9,130.00 | 9,130.00 | 0.55% | 12,594 |
| Dec 8, 2025 | 9,270.00 | 9,270.00 | 9,060.00 | 9,080.00 | 9,080.00 | -1.52% | 21,017 |
| Dec 5, 2025 | 9,300.00 | 9,300.00 | 9,140.00 | 9,220.00 | 9,220.00 | -0.86% | 13,418 |
| Dec 4, 2025 | 9,270.00 | 9,300.00 | 9,190.00 | 9,300.00 | 9,300.00 | 0.11% | 19,537 |
| Dec 3, 2025 | 9,240.00 | 9,390.00 | 9,200.00 | 9,290.00 | 9,290.00 | 0.54% | 17,295 |
| Dec 2, 2025 | 9,060.00 | 9,240.00 | 8,960.00 | 9,240.00 | 9,240.00 | 2.10% | 17,877 |
| Dec 1, 2025 | 8,960.00 | 9,100.00 | 8,890.00 | 9,050.00 | 9,050.00 | 2.26% | 26,557 |
| Nov 28, 2025 | 8,840.00 | 8,880.00 | 8,790.00 | 8,850.00 | 8,850.00 | 0.57% | 9,729 |
| Nov 27, 2025 | 8,990.00 | 8,990.00 | 8,710.00 | 8,800.00 | 8,800.00 | -1.01% | 21,130 |
| Nov 26, 2025 | 8,780.00 | 9,000.00 | 8,780.00 | 8,890.00 | 8,890.00 | 0.34% | 4,461 |
| Nov 25, 2025 | 8,950.00 | 9,040.00 | 8,710.00 | 8,860.00 | 8,860.00 | 0.23% | 7,204 |
| Nov 24, 2025 | 8,650.00 | 8,870.00 | 8,640.00 | 8,840.00 | 8,840.00 | 2.20% | 18,101 |
| Nov 21, 2025 | 8,600.00 | 8,770.00 | 8,600.00 | 8,650.00 | 8,650.00 | -0.12% | 21,317 |
| Nov 20, 2025 | 8,720.00 | 8,790.00 | 8,660.00 | 8,660.00 | 8,660.00 | -0.35% | 20,292 |
| Nov 19, 2025 | 8,690.00 | 8,740.00 | 8,540.00 | 8,690.00 | 8,690.00 | 1.28% | 23,831 |
| Nov 18, 2025 | 8,690.00 | 8,850.00 | 8,570.00 | 8,580.00 | 8,580.00 | -1.27% | 18,596 |
| Nov 17, 2025 | 9,040.00 | 9,040.00 | 8,620.00 | 8,690.00 | 8,690.00 | -2.47% | 25,071 |
| Nov 14, 2025 | 9,000.00 | 9,000.00 | 8,850.00 | 8,910.00 | 8,910.00 | -0.45% | 22,735 |
| Nov 13, 2025 | 9,080.00 | 9,080.00 | 8,930.00 | 8,950.00 | 8,950.00 | -1.21% | 19,883 |
| Nov 12, 2025 | 9,100.00 | 9,130.00 | 8,870.00 | 9,060.00 | 9,060.00 | -0.44% | 33,816 |
| Nov 11, 2025 | 9,000.00 | 9,120.00 | 8,890.00 | 9,100.00 | 9,100.00 | 1.34% | 27,024 |
| Nov 10, 2025 | 8,690.00 | 9,000.00 | 8,690.00 | 8,980.00 | 8,980.00 | 3.34% | 30,171 |
| Nov 7, 2025 | 8,700.00 | 8,700.00 | 8,550.00 | 8,690.00 | 8,690.00 | - | 11,866 |
| Nov 6, 2025 | 8,510.00 | 8,720.00 | 8,470.00 | 8,690.00 | 8,690.00 | 2.12% | 37,407 |
| Nov 5, 2025 | 8,640.00 | 8,680.00 | 8,350.00 | 8,510.00 | 8,510.00 | - | 50,800 |
| Nov 4, 2025 | 8,640.00 | 8,640.00 | 8,460.00 | 8,510.00 | 8,510.00 | -1.73% | 48,662 |
| Nov 3, 2025 | 8,500.00 | 8,730.00 | 8,480.00 | 8,660.00 | 8,660.00 | 2.24% | 34,198 |
| Oct 31, 2025 | 8,590.00 | 8,590.00 | 8,390.00 | 8,470.00 | 8,470.00 | -0.59% | 25,512 |
| 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% | 17,289 |
| 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% | 7,680 |
| Oct 15, 2025 | 8,730.00 | 8,800.00 | 8,670.00 | 8,770.00 | 8,770.00 | 0.46% | 8,390 |
| 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 |