HS Ad Inc. (KRX:035000)
South Korea · Delayed Price · Currency is KRW 6,900.00
+30.00 (0.44%)
Jul 1, 2026, 1:10 PM KST
HS Ad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 7,120.00 | 7,120.00 | 6,850.00 | 6,870.00 | 6,870.00 | -1.01% | 16,321 |
| Jun 29, 2026 | 6,980.00 | 7,000.00 | 6,750.00 | 6,940.00 | 6,940.00 | -0.86% | 22,273 |
| Jun 26, 2026 | 7,050.00 | 7,050.00 | 6,650.00 | 7,000.00 | 7,000.00 | 2.49% | 37,786 |
| Jun 25, 2026 | 7,100.00 | 7,100.00 | 6,740.00 | 6,830.00 | 6,830.00 | 0.15% | 22,869 |
| Jun 24, 2026 | 7,070.00 | 7,070.00 | 6,670.00 | 6,820.00 | 6,820.00 | 0.89% | 26,926 |
| Jun 23, 2026 | 6,930.00 | 6,950.00 | 6,710.00 | 6,760.00 | 6,760.00 | -1.31% | 35,525 |
| Jun 22, 2026 | 7,190.00 | 7,190.00 | 6,840.00 | 6,850.00 | 6,850.00 | -2.97% | 38,400 |
| Jun 19, 2026 | 7,100.00 | 7,130.00 | 6,930.00 | 7,060.00 | 7,060.00 | -0.42% | 37,096 |
| Jun 18, 2026 | 7,270.00 | 7,270.00 | 7,090.00 | 7,090.00 | 7,090.00 | -1.53% | 48,574 |
| Jun 17, 2026 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -0.83% | 30,378 |
| Jun 16, 2026 | 7,240.00 | 7,360.00 | 7,240.00 | 7,260.00 | 7,260.00 | 0.28% | 31,249 |
| Jun 15, 2026 | 7,480.00 | 7,540.00 | 7,200.00 | 7,240.00 | 7,240.00 | -3.21% | 100,698 |
| Jun 12, 2026 | 7,490.00 | 7,600.00 | 7,440.00 | 7,480.00 | 7,480.00 | 0.54% | 35,715 |
| Jun 11, 2026 | 7,340.00 | 7,450.00 | 7,290.00 | 7,440.00 | 7,440.00 | 1.36% | 24,123 |
| Jun 10, 2026 | 7,400.00 | 7,400.00 | 7,200.00 | 7,340.00 | 7,340.00 | -0.81% | 16,199 |
| Jun 9, 2026 | 7,300.00 | 7,420.00 | 7,190.00 | 7,400.00 | 7,400.00 | 3.21% | 18,365 |
| Jun 8, 2026 | 7,300.00 | 7,460.00 | 7,150.00 | 7,170.00 | 7,170.00 | -3.11% | 61,191 |
| 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 |