HS Ad Inc. (KRX:035000)
South Korea · Delayed Price · Currency is KRW 8,760.00
+60.00 (0.69%)
Mar 13, 2026, 3:30 PM KST
HS Ad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8,630.00 | 8,840.00 | 8,600.00 | 8,760.00 | 8,760.00 | 0.69% | 18,254 |
| Mar 12, 2026 | 8,630.00 | 8,780.00 | 8,580.00 | 8,700.00 | 8,700.00 | 0.81% | 9,772 |
| Mar 11, 2026 | 8,530.00 | 8,680.00 | 8,460.00 | 8,630.00 | 8,630.00 | 2.13% | 14,577 |
| Mar 10, 2026 | 8,420.00 | 8,530.00 | 8,420.00 | 8,450.00 | 8,450.00 | 0.36% | 9,326 |
| Mar 9, 2026 | 8,400.00 | 8,470.00 | 8,260.00 | 8,420.00 | 8,420.00 | -0.94% | 16,358 |
| Mar 6, 2026 | 8,520.00 | 8,560.00 | 8,380.00 | 8,500.00 | 8,500.00 | -0.93% | 25,544 |
| Mar 5, 2026 | 8,370.00 | 8,580.00 | 8,360.00 | 8,580.00 | 8,580.00 | 5.02% | 19,842 |
| Mar 4, 2026 | 8,490.00 | 8,590.00 | 8,150.00 | 8,170.00 | 8,170.00 | -4.89% | 42,637 |
| Mar 3, 2026 | 8,530.00 | 8,740.00 | 8,530.00 | 8,590.00 | 8,590.00 | -2.28% | 16,283 |
| Feb 27, 2026 | 8,810.00 | 8,810.00 | 8,650.00 | 8,790.00 | 8,790.00 | 0.11% | 24,310 |
| Feb 26, 2026 | 8,740.00 | 8,800.00 | 8,650.00 | 8,780.00 | 8,780.00 | 0.46% | 23,719 |
| Feb 25, 2026 | 8,650.00 | 8,810.00 | 8,630.00 | 8,740.00 | 8,740.00 | 1.04% | 17,520 |
| Feb 24, 2026 | 8,640.00 | 8,660.00 | 8,570.00 | 8,650.00 | 8,650.00 | -0.80% | 26,053 |
| Feb 23, 2026 | 8,730.00 | 8,800.00 | 8,660.00 | 8,720.00 | 8,720.00 | 0.23% | 40,564 |
| Feb 20, 2026 | 8,720.00 | 8,780.00 | 8,660.00 | 8,700.00 | 8,700.00 | -0.23% | 25,851 |
| Feb 19, 2026 | 8,700.00 | 8,720.00 | 8,590.00 | 8,720.00 | 8,720.00 | 0.93% | 23,507 |
| Feb 13, 2026 | 8,730.00 | 8,740.00 | 8,600.00 | 8,640.00 | 8,640.00 | -1.03% | 28,943 |
| Feb 12, 2026 | 8,670.00 | 8,730.00 | 8,530.00 | 8,730.00 | 8,730.00 | 0.46% | 26,700 |
| Feb 11, 2026 | 8,550.00 | 8,690.00 | 8,550.00 | 8,690.00 | 8,690.00 | 1.76% | 24,107 |
| Feb 10, 2026 | 8,430.00 | 8,540.00 | 8,400.00 | 8,540.00 | 8,540.00 | 1.79% | 22,239 |
| Feb 9, 2026 | 8,400.00 | 8,440.00 | 8,330.00 | 8,390.00 | 8,390.00 | 0.48% | 30,505 |
| Feb 6, 2026 | 8,270.00 | 8,350.00 | 8,110.00 | 8,350.00 | 8,350.00 | - | 30,270 |
| Feb 5, 2026 | 8,270.00 | 8,390.00 | 8,200.00 | 8,350.00 | 8,350.00 | 2.20% | 57,394 |
| Feb 4, 2026 | 8,140.00 | 8,230.00 | 8,120.00 | 8,170.00 | 8,170.00 | - | 23,403 |
| Feb 3, 2026 | 8,170.00 | 8,170.00 | 8,120.00 | 8,170.00 | 8,170.00 | 0.37% | 11,528 |
| Feb 2, 2026 | 8,220.00 | 8,220.00 | 8,130.00 | 8,140.00 | 8,140.00 | -0.97% | 31,274 |
| Jan 30, 2026 | 8,300.00 | 8,390.00 | 8,200.00 | 8,220.00 | 8,220.00 | -0.96% | 20,704 |
| Jan 29, 2026 | 8,220.00 | 8,300.00 | 8,150.00 | 8,300.00 | 8,300.00 | 0.97% | 22,923 |
| Jan 28, 2026 | 8,350.00 | 8,390.00 | 8,190.00 | 8,220.00 | 8,220.00 | -1.56% | 40,112 |
| Jan 27, 2026 | 8,330.00 | 8,380.00 | 8,330.00 | 8,350.00 | 8,350.00 | - | 10,128 |
| Jan 26, 2026 | 8,310.00 | 8,360.00 | 8,290.00 | 8,350.00 | 8,350.00 | 0.48% | 36,068 |
| Jan 23, 2026 | 8,280.00 | 8,330.00 | 8,240.00 | 8,310.00 | 8,310.00 | 0.36% | 7,581 |
| Jan 22, 2026 | 8,190.00 | 8,300.00 | 8,180.00 | 8,280.00 | 8,280.00 | 0.49% | 18,849 |
| Jan 21, 2026 | 8,350.00 | 8,350.00 | 8,100.00 | 8,240.00 | 8,240.00 | -1.32% | 59,723 |
| Jan 20, 2026 | 8,270.00 | 8,380.00 | 8,230.00 | 8,350.00 | 8,350.00 | 0.72% | 6,932 |
| Jan 19, 2026 | 8,310.00 | 8,340.00 | 8,200.00 | 8,290.00 | 8,290.00 | -0.72% | 20,633 |
| Jan 16, 2026 | 8,310.00 | 8,350.00 | 8,280.00 | 8,350.00 | 8,350.00 | 0.72% | 8,668 |
| Jan 15, 2026 | 8,410.00 | 8,430.00 | 8,290.00 | 8,290.00 | 8,290.00 | -1.54% | 24,099 |
| Jan 14, 2026 | 8,280.00 | 8,420.00 | 8,280.00 | 8,420.00 | 8,420.00 | 0.72% | 4,516 |
| Jan 13, 2026 | 8,330.00 | 8,360.00 | 8,240.00 | 8,360.00 | 8,360.00 | 0.36% | 21,385 |
| Jan 12, 2026 | 8,350.00 | 8,420.00 | 8,250.00 | 8,330.00 | 8,330.00 | -1.42% | 37,442 |
| Jan 9, 2026 | 8,410.00 | 8,460.00 | 8,370.00 | 8,450.00 | 8,450.00 | 0.84% | 10,512 |
| Jan 8, 2026 | 8,370.00 | 8,440.00 | 8,350.00 | 8,380.00 | 8,380.00 | 0.12% | 17,571 |
| Jan 7, 2026 | 8,480.00 | 8,480.00 | 8,340.00 | 8,370.00 | 8,370.00 | -0.36% | 9,780 |
| Jan 6, 2026 | 8,540.00 | 8,540.00 | 8,340.00 | 8,400.00 | 8,400.00 | 0.12% | 14,146 |
| Jan 5, 2026 | 8,490.00 | 8,550.00 | 8,350.00 | 8,390.00 | 8,390.00 | -1.53% | 38,103 |
| Jan 2, 2026 | 8,770.00 | 8,770.00 | 8,520.00 | 8,520.00 | 8,520.00 | -2.74% | 37,230 |
| Dec 30, 2025 | 8,630.00 | 8,760.00 | 8,570.00 | 8,760.00 | 8,760.00 | 1.86% | 10,663 |
| Dec 29, 2025 | 8,660.00 | 8,660.00 | 8,410.00 | 8,600.00 | 8,600.00 | -0.35% | 33,686 |
| Dec 26, 2025 | 8,700.00 | 8,730.00 | 8,550.00 | 8,630.00 | 8,630.00 | -0.92% | 34,319 |