HS Ad Inc. (KRX:035000)
South Korea · Delayed Price · Currency is KRW 6,080.00
-130.00 (-2.09%)
Nov 6, 2026, 3:30 PM KST
HS Ad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6,120.00 | 6,150.00 | 6,020.00 | 6,080.00 | 6,080.00 | -2.09% | 90,642 |
| Nov 5, 2026 | 6,200.00 | 6,220.00 | 6,150.00 | 6,210.00 | 6,210.00 | 0.32% | 35,320 |
| Nov 4, 2026 | 6,230.00 | 6,240.00 | 6,130.00 | 6,190.00 | 6,190.00 | 0.65% | 37,581 |
| Nov 3, 2026 | 6,180.00 | 6,230.00 | 6,140.00 | 6,150.00 | 6,150.00 | 0.16% | 25,518 |
| Nov 2, 2026 | 6,140.00 | 6,330.00 | 6,120.00 | 6,140.00 | 6,140.00 | -0.16% | 56,391 |
| Oct 30, 2026 | 6,190.00 | 6,200.00 | 6,140.00 | 6,150.00 | 6,150.00 | -0.49% | 23,194 |
| Oct 29, 2026 | 6,270.00 | 6,270.00 | 6,140.00 | 6,180.00 | 6,180.00 | - | 24,447 |
| Oct 28, 2026 | 6,210.00 | 6,210.00 | 6,160.00 | 6,180.00 | 6,180.00 | 0.16% | 27,720 |
| Oct 27, 2026 | 6,160.00 | 6,210.00 | 6,150.00 | 6,170.00 | 6,170.00 | - | 22,994 |
| Oct 26, 2026 | 6,270.00 | 6,270.00 | 6,140.00 | 6,170.00 | 6,170.00 | -1.44% | 30,758 |
| Oct 23, 2026 | 6,310.00 | 6,310.00 | 6,190.00 | 6,260.00 | 6,260.00 | -0.63% | 46,349 |
| Oct 22, 2026 | 6,380.00 | 6,410.00 | 6,270.00 | 6,300.00 | 6,300.00 | -0.63% | 38,558 |
| Oct 21, 2026 | 6,380.00 | 6,390.00 | 6,300.00 | 6,340.00 | 6,340.00 | -0.63% | 32,289 |
| Oct 20, 2026 | 6,450.00 | 6,460.00 | 6,380.00 | 6,380.00 | 6,380.00 | -1.09% | 45,875 |
| Oct 19, 2026 | 6,400.00 | 6,450.00 | 6,330.00 | 6,450.00 | 6,450.00 | 0.47% | 25,935 |
| Oct 16, 2026 | 6,360.00 | 6,440.00 | 6,340.00 | 6,420.00 | 6,420.00 | 1.74% | 33,002 |
| Oct 15, 2026 | 6,390.00 | 6,390.00 | 6,280.00 | 6,310.00 | 6,310.00 | -1.87% | 66,944 |
| Oct 14, 2026 | 6,460.00 | 6,490.00 | 6,390.00 | 6,430.00 | 6,430.00 | -0.31% | 49,802 |
| Oct 13, 2026 | 6,480.00 | 6,480.00 | 6,350.00 | 6,450.00 | 6,450.00 | -0.46% | 66,892 |
| Oct 12, 2026 | 6,410.00 | 6,520.00 | 6,370.00 | 6,480.00 | 6,480.00 | 1.25% | 68,087 |
| Oct 8, 2026 | 6,400.00 | 6,460.00 | 6,320.00 | 6,400.00 | 6,400.00 | 0.16% | 27,031 |
| Oct 7, 2026 | 6,180.00 | 6,410.00 | 6,150.00 | 6,390.00 | 6,390.00 | 4.07% | 131,010 |
| Oct 6, 2026 | 6,150.00 | 6,180.00 | 6,040.00 | 6,140.00 | 6,140.00 | -0.32% | 577,660 |
| Oct 2, 2026 | 6,120.00 | 6,180.00 | 6,080.00 | 6,160.00 | 6,160.00 | 0.49% | 259,266 |
| Oct 1, 2026 | 6,050.00 | 6,130.00 | 6,030.00 | 6,130.00 | 6,130.00 | 2.00% | 197,346 |
| Sep 30, 2026 | 6,030.00 | 6,060.00 | 6,000.00 | 6,010.00 | 6,010.00 | - | 227,751 |
| Sep 29, 2026 | 6,180.00 | 6,180.00 | 5,990.00 | 6,010.00 | 6,010.00 | -2.12% | 358,101 |
| Sep 28, 2026 | 6,320.00 | 6,340.00 | 6,110.00 | 6,140.00 | 6,140.00 | -2.69% | 143,196 |
| Sep 23, 2026 | 6,350.00 | 6,350.00 | 6,280.00 | 6,310.00 | 6,310.00 | -0.16% | 16,596 |
| Sep 22, 2026 | 6,340.00 | 6,350.00 | 6,300.00 | 6,320.00 | 6,320.00 | 0.32% | 10,511 |
| Sep 21, 2026 | 6,350.00 | 6,350.00 | 6,260.00 | 6,300.00 | 6,300.00 | -0.47% | 20,272 |
| Sep 18, 2026 | 6,330.00 | 6,340.00 | 6,270.00 | 6,330.00 | 6,330.00 | 0.16% | 16,835 |
| Sep 17, 2026 | 6,350.00 | 6,350.00 | 6,250.00 | 6,320.00 | 6,320.00 | 0.16% | 29,667 |
| Sep 16, 2026 | 6,320.00 | 6,380.00 | 6,280.00 | 6,310.00 | 6,310.00 | -0.16% | 50,737 |
| Sep 15, 2026 | 6,320.00 | 6,370.00 | 6,240.00 | 6,320.00 | 6,320.00 | 0.64% | 40,816 |
| Sep 14, 2026 | 6,160.00 | 6,370.00 | 6,120.00 | 6,280.00 | 6,280.00 | 1.95% | 186,732 |
| Sep 11, 2026 | 6,040.00 | 6,270.00 | 6,020.00 | 6,160.00 | 6,160.00 | 1.82% | 648,885 |
| Sep 10, 2026 | 6,160.00 | 6,160.00 | 5,990.00 | 6,050.00 | 6,050.00 | -1.14% | 340,346 |
| Sep 9, 2026 | 6,290.00 | 6,300.00 | 6,100.00 | 6,120.00 | 6,120.00 | -2.24% | 183,185 |
| Sep 8, 2026 | 6,570.00 | 6,570.00 | 6,200.00 | 6,260.00 | 6,260.00 | -4.57% | 223,391 |
| Sep 7, 2026 | 6,580.00 | 6,590.00 | 6,520.00 | 6,560.00 | 6,560.00 | -0.30% | 21,614 |
| Sep 4, 2026 | 6,540.00 | 6,580.00 | 6,520.00 | 6,580.00 | 6,580.00 | 1.39% | 35,885 |
| Sep 3, 2026 | 6,520.00 | 6,550.00 | 6,450.00 | 6,490.00 | 6,490.00 | - | 37,635 |
| Sep 2, 2026 | 6,520.00 | 6,530.00 | 6,440.00 | 6,490.00 | 6,490.00 | -0.46% | 21,458 |
| Sep 1, 2026 | 6,440.00 | 6,520.00 | 6,420.00 | 6,520.00 | 6,520.00 | 1.40% | 47,520 |
| Aug 31, 2026 | 6,450.00 | 6,450.00 | 6,350.00 | 6,430.00 | 6,430.00 | 0.31% | 18,502 |
| Aug 28, 2026 | 6,390.00 | 6,430.00 | 6,310.00 | 6,410.00 | 6,410.00 | 1.26% | 25,365 |
| Aug 27, 2026 | 6,470.00 | 6,500.00 | 6,310.00 | 6,330.00 | 6,330.00 | -2.16% | 85,539 |
| Aug 26, 2026 | 6,550.00 | 6,550.00 | 6,400.00 | 6,470.00 | 6,470.00 | 0.01% | 115,052 |
| Aug 25, 2026 | 6,670.00 | 6,800.00 | 6,670.00 | 6,770.00 | 6,469.56 | 0.89% | 69,806 |