HS Ad Inc. (KRX:035000)
South Korea · Delayed Price · Currency is KRW 7,400.00
0.00 (0.00%)
Jun 5, 2026, 3:30 PM KST
HS Ad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7,400.00 | 7,490.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 26,837 |
| Jun 4, 2026 | 7,370.00 | 7,460.00 | 7,270.00 | 7,400.00 | 7,400.00 | 0.41% | 25,340 |
| Jun 2, 2026 | 7,220.00 | 7,380.00 | 7,150.00 | 7,370.00 | 7,370.00 | 2.08% | 37,083 |
| Jun 1, 2026 | 7,150.00 | 7,320.00 | 7,060.00 | 7,220.00 | 7,220.00 | 0.98% | 39,281 |
| May 29, 2026 | 7,300.00 | 7,300.00 | 7,060.00 | 7,150.00 | 7,150.00 | -1.11% | 40,251 |
| May 28, 2026 | 7,200.00 | 7,280.00 | 7,090.00 | 7,230.00 | 7,230.00 | 0.42% | 30,708 |
| May 27, 2026 | 7,570.00 | 7,570.00 | 7,150.00 | 7,200.00 | 7,200.00 | -1.77% | 43,568 |
| May 26, 2026 | 7,490.00 | 7,910.00 | 7,250.00 | 7,330.00 | 7,330.00 | -2.14% | 43,849 |
| May 22, 2026 | 7,360.00 | 7,490.00 | 7,200.00 | 7,490.00 | 7,490.00 | 1.77% | 70,327 |
| May 21, 2026 | 7,300.00 | 7,360.00 | 7,090.00 | 7,360.00 | 7,360.00 | 2.22% | 153,239 |
| May 20, 2026 | 7,300.00 | 7,330.00 | 7,050.00 | 7,200.00 | 7,200.00 | -1.37% | 110,419 |
| May 19, 2026 | 7,500.00 | 7,550.00 | 7,230.00 | 7,300.00 | 7,300.00 | -2.67% | 122,612 |
| May 18, 2026 | 7,610.00 | 7,610.00 | 7,420.00 | 7,500.00 | 7,500.00 | -1.06% | 115,503 |
| May 15, 2026 | 7,700.00 | 7,720.00 | 7,540.00 | 7,580.00 | 7,580.00 | -0.66% | 131,926 |
| May 14, 2026 | 8,290.00 | 8,300.00 | 7,630.00 | 7,630.00 | 7,630.00 | -9.92% | 250,492 |
| May 13, 2026 | 8,660.00 | 8,660.00 | 8,470.00 | 8,470.00 | 8,470.00 | -2.64% | 38,793 |
| May 12, 2026 | 8,700.00 | 8,750.00 | 8,520.00 | 8,700.00 | 8,700.00 | -0.11% | 21,769 |
| May 11, 2026 | 8,800.00 | 8,830.00 | 8,690.00 | 8,710.00 | 8,710.00 | -1.69% | 26,367 |
| May 8, 2026 | 8,670.00 | 8,860.00 | 8,660.00 | 8,860.00 | 8,860.00 | 1.26% | 26,357 |
| May 7, 2026 | 8,920.00 | 8,920.00 | 8,640.00 | 8,750.00 | 8,750.00 | 0.57% | 32,833 |
| May 6, 2026 | 8,980.00 | 8,980.00 | 8,700.00 | 8,700.00 | 8,700.00 | -3.23% | 29,980 |
| May 4, 2026 | 8,990.00 | 9,060.00 | 8,830.00 | 8,990.00 | 8,990.00 | - | 20,556 |
| Apr 30, 2026 | 8,880.00 | 9,030.00 | 8,880.00 | 8,990.00 | 8,990.00 | 1.12% | 26,689 |
| Apr 29, 2026 | 8,890.00 | 8,970.00 | 8,840.00 | 8,890.00 | 8,890.00 | - | 28,709 |
| Apr 28, 2026 | 8,780.00 | 8,910.00 | 8,780.00 | 8,890.00 | 8,890.00 | 1.25% | 19,614 |
| Apr 27, 2026 | 8,720.00 | 8,870.00 | 8,700.00 | 8,780.00 | 8,780.00 | 1.15% | 42,544 |
| Apr 24, 2026 | 8,700.00 | 8,700.00 | 8,600.00 | 8,680.00 | 8,680.00 | 0.81% | 29,452 |
| Apr 23, 2026 | 8,620.00 | 8,700.00 | 8,590.00 | 8,610.00 | 8,610.00 | 0.47% | 26,344 |
| Apr 22, 2026 | 8,580.00 | 8,610.00 | 8,460.00 | 8,570.00 | 8,570.00 | 1.30% | 24,409 |
| Apr 21, 2026 | 8,600.00 | 8,600.00 | 8,410.00 | 8,460.00 | 8,460.00 | -1.05% | 25,502 |
| Apr 20, 2026 | 8,590.00 | 8,590.00 | 8,470.00 | 8,550.00 | 8,550.00 | -0.47% | 14,502 |
| Apr 17, 2026 | 8,520.00 | 8,600.00 | 8,430.00 | 8,590.00 | 8,590.00 | 1.30% | 30,045 |
| Apr 16, 2026 | 8,430.00 | 8,510.00 | 8,390.00 | 8,480.00 | 8,480.00 | 1.07% | 15,671 |
| Apr 15, 2026 | 8,420.00 | 8,430.00 | 8,340.00 | 8,390.00 | 8,390.00 | 0.24% | 19,544 |
| Apr 14, 2026 | 8,430.00 | 8,430.00 | 8,290.00 | 8,370.00 | 8,370.00 | -0.12% | 14,901 |
| Apr 13, 2026 | 8,220.00 | 8,380.00 | 8,220.00 | 8,380.00 | 8,380.00 | 0.24% | 2,021 |
| Apr 10, 2026 | 8,290.00 | 8,400.00 | 8,230.00 | 8,360.00 | 8,360.00 | 1.46% | 10,598 |
| Apr 9, 2026 | 8,200.00 | 8,290.00 | 8,180.00 | 8,240.00 | 8,240.00 | 0.37% | 6,818 |
| Apr 8, 2026 | 8,170.00 | 8,300.00 | 8,170.00 | 8,210.00 | 8,210.00 | 0.24% | 20,529 |
| Apr 7, 2026 | 8,200.00 | 8,350.00 | 8,190.00 | 8,190.00 | 8,190.00 | -0.12% | 4,132 |
| Apr 6, 2026 | 8,350.00 | 8,350.00 | 8,180.00 | 8,200.00 | 8,200.00 | -0.73% | 8,789 |
| 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 | -0.37% | 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 |