HS Ad Inc. (KRX:035000)
South Korea · Delayed Price · Currency is KRW 6,310.00
-10.00 (-0.16%)
Sep 23, 2026, 3:30 PM KST
HS Ad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 6,670.00 | 6,710.00 | 6,610.00 | 6,710.00 | 6,412.22 | -0.15% | 40,042 |
| Aug 21, 2026 | 6,730.00 | 6,730.00 | 6,630.00 | 6,720.00 | 6,421.78 | 0.30% | 30,528 |
| Aug 20, 2026 | 6,760.00 | 6,790.00 | 6,660.00 | 6,700.00 | 6,402.66 | -0.89% | 66,773 |
| Aug 19, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,760.00 | 6,460.00 | -0.15% | 26,902 |
| Aug 18, 2026 | 6,930.00 | 6,930.00 | 6,730.00 | 6,770.00 | 6,469.56 | -2.31% | 76,799 |
| Aug 14, 2026 | 6,900.00 | 6,970.00 | 6,850.00 | 6,930.00 | 6,622.46 | 1.17% | 31,474 |
| Aug 13, 2026 | 6,740.00 | 7,000.00 | 6,740.00 | 6,850.00 | 6,546.01 | 2.39% | 92,886 |
| Aug 12, 2026 | 6,720.00 | 6,770.00 | 6,610.00 | 6,690.00 | 6,393.11 | -0.74% | 90,502 |
| Aug 11, 2026 | 6,620.00 | 6,850.00 | 6,590.00 | 6,740.00 | 6,440.89 | 1.66% | 77,270 |
| Aug 10, 2026 | 6,620.00 | 6,650.00 | 6,530.00 | 6,630.00 | 6,335.77 | 0.15% | 76,117 |
| Aug 7, 2026 | 6,700.00 | 6,740.00 | 6,540.00 | 6,620.00 | 6,326.21 | -0.45% | 38,866 |
| Aug 6, 2026 | 6,590.00 | 6,670.00 | 6,560.00 | 6,650.00 | 6,354.88 | 1.37% | 26,516 |
| Aug 5, 2026 | 6,590.00 | 6,590.00 | 6,500.00 | 6,560.00 | 6,268.88 | - | 59,461 |
| Aug 4, 2026 | 6,510.00 | 6,630.00 | 6,480.00 | 6,560.00 | 6,268.88 | 1.08% | 50,897 |
| Aug 3, 2026 | 6,540.00 | 6,590.00 | 6,420.00 | 6,490.00 | 6,201.98 | 0.78% | 49,036 |
| Jul 31, 2026 | 6,500.00 | 6,500.00 | 6,370.00 | 6,440.00 | 6,154.20 | -0.16% | 45,963 |
| Jul 30, 2026 | 6,370.00 | 6,500.00 | 6,190.00 | 6,450.00 | 6,163.76 | 2.38% | 42,578 |
| Jul 29, 2026 | 6,280.00 | 6,350.00 | 6,160.00 | 6,300.00 | 6,020.41 | 2.44% | 85,643 |
| Jul 28, 2026 | 6,290.00 | 6,290.00 | 6,110.00 | 6,150.00 | 5,877.07 | -1.28% | 51,911 |
| Jul 27, 2026 | 6,020.00 | 6,250.00 | 5,990.00 | 6,230.00 | 5,953.52 | 4.88% | 54,017 |
| Jul 24, 2026 | 5,880.00 | 6,290.00 | 5,800.00 | 5,940.00 | 5,676.39 | 0.51% | 380,113 |
| Jul 23, 2026 | 5,970.00 | 6,030.00 | 5,810.00 | 5,910.00 | 5,647.72 | 0.17% | 484,652 |
| Jul 22, 2026 | 5,800.00 | 5,990.00 | 5,800.00 | 5,900.00 | 5,638.17 | 1.72% | 218,729 |
| Jul 21, 2026 | 5,960.00 | 5,960.00 | 5,780.00 | 5,800.00 | 5,542.60 | - | 122,182 |
| Jul 20, 2026 | 5,830.00 | 5,900.00 | 5,750.00 | 5,800.00 | 5,542.60 | -1.19% | 129,123 |
| Jul 16, 2026 | 6,000.00 | 6,000.00 | 5,840.00 | 5,870.00 | 5,609.50 | -1.84% | 170,359 |
| Jul 15, 2026 | 6,140.00 | 6,140.00 | 5,970.00 | 5,980.00 | 5,714.62 | -0.33% | 69,023 |
| Jul 14, 2026 | 6,090.00 | 6,090.00 | 5,960.00 | 6,000.00 | 5,733.73 | -1.15% | 124,748 |