HS Ad Inc. (KRX:035000)
South Korea · Delayed Price · Currency is KRW 7,580.00
-50.00 (-0.66%)
At close: May 15, 2026
HS Ad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7,700.00 | 7,720.00 | 7,540.00 | 7,580.00 | 7,580.00 | -0.66% | 122,313 |
| May 14, 2026 | 8,290.00 | 8,300.00 | 7,630.00 | 7,630.00 | 7,630.00 | -9.92% | 260,009 |
| 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% | 42,841 |
| 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% | 26,196 |
| 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% | 19,799 |
| Apr 14, 2026 | 8,430.00 | 8,430.00 | 8,290.00 | 8,370.00 | 8,370.00 | -0.12% | 15,654 |
| Apr 13, 2026 | 8,220.00 | 8,380.00 | 8,220.00 | 8,380.00 | 8,380.00 | 0.24% | 2,057 |
| Apr 10, 2026 | 8,290.00 | 8,400.00 | 8,230.00 | 8,360.00 | 8,360.00 | 1.46% | 11,205 |
| 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% | 4,190 |
| Apr 6, 2026 | 8,350.00 | 8,350.00 | 8,180.00 | 8,200.00 | 8,200.00 | -0.73% | 8,944 |
| Apr 3, 2026 | 8,220.00 | 8,280.00 | 8,150.00 | 8,260.00 | 8,260.00 | 2.10% | 13,016 |
| Apr 2, 2026 | 8,140.00 | 8,230.00 | 8,090.00 | 8,090.00 | 8,090.00 | -1.22% | 45,324 |
| Apr 1, 2026 | 8,200.00 | 8,280.00 | 8,170.00 | 8,190.00 | 8,190.00 | 0.86% | 24,253 |
| 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 | -5.54% | 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 | - | 17,614 |
| Mar 25, 2026 | 8,720.00 | 8,780.00 | 8,650.00 | 8,660.00 | 8,210.00 | -0.80% | 20,287 |
| Mar 24, 2026 | 8,670.00 | 8,740.00 | 8,620.00 | 8,730.00 | 8,276.36 | 1.39% | 9,538 |
| Mar 23, 2026 | 8,710.00 | 8,790.00 | 8,610.00 | 8,610.00 | 8,162.60 | -1.15% | 26,897 |
| Mar 20, 2026 | 8,630.00 | 8,820.00 | 8,630.00 | 8,710.00 | 8,257.40 | 0.11% | 52,833 |
| Mar 19, 2026 | 8,920.00 | 8,920.00 | 8,650.00 | 8,700.00 | 8,247.92 | -0.80% | 8,051 |
| Mar 18, 2026 | 8,770.00 | 8,830.00 | 8,700.00 | 8,770.00 | 8,314.28 | - | 13,944 |
| Mar 17, 2026 | 8,820.00 | 8,830.00 | 8,650.00 | 8,770.00 | 8,314.28 | 0.11% | 22,011 |
| Mar 16, 2026 | 8,760.00 | 8,820.00 | 8,690.00 | 8,760.00 | 8,760.00 | - | 8,789 |
| Mar 13, 2026 | 8,630.00 | 8,840.00 | 8,600.00 | 8,760.00 | 8,760.00 | 0.69% | 18,605 |
| Mar 12, 2026 | 8,630.00 | 8,780.00 | 8,580.00 | 8,700.00 | 8,700.00 | 0.81% | 9,777 |
| Mar 11, 2026 | 8,530.00 | 8,680.00 | 8,460.00 | 8,630.00 | 8,630.00 | 2.13% | 15,121 |
| Mar 10, 2026 | 8,420.00 | 8,530.00 | 8,420.00 | 8,450.00 | 8,450.00 | 0.36% | 9,327 |
| Mar 9, 2026 | 8,400.00 | 8,470.00 | 8,260.00 | 8,420.00 | 8,420.00 | -0.94% | 16,542 |
| 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% | 20,088 |