HS Ad Inc. (KRX:035000)
South Korea · Delayed Price · Currency is KRW 6,930.00
+80.00 (1.17%)
At close: Aug 14, 2026
HS Ad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6,900.00 | 6,970.00 | 6,850.00 | 6,930.00 | 6,930.00 | 1.17% | 31,466 |
| Aug 13, 2026 | 6,740.00 | 7,000.00 | 6,740.00 | 6,850.00 | 6,850.00 | 2.39% | 92,886 |
| Aug 12, 2026 | 6,720.00 | 6,770.00 | 6,610.00 | 6,690.00 | 6,690.00 | -0.74% | 88,003 |
| Aug 11, 2026 | 6,620.00 | 6,850.00 | 6,590.00 | 6,740.00 | 6,740.00 | 1.66% | 77,255 |
| Aug 10, 2026 | 6,620.00 | 6,650.00 | 6,530.00 | 6,630.00 | 6,630.00 | 0.15% | 76,117 |
| Aug 7, 2026 | 6,700.00 | 6,740.00 | 6,540.00 | 6,620.00 | 6,620.00 | -0.45% | 38,866 |
| Aug 6, 2026 | 6,590.00 | 6,670.00 | 6,560.00 | 6,650.00 | 6,650.00 | 1.37% | 26,516 |
| Aug 5, 2026 | 6,590.00 | 6,590.00 | 6,500.00 | 6,560.00 | 6,560.00 | - | 59,461 |
| Aug 4, 2026 | 6,510.00 | 6,630.00 | 6,480.00 | 6,560.00 | 6,560.00 | 1.08% | 50,897 |
| Aug 3, 2026 | 6,540.00 | 6,590.00 | 6,420.00 | 6,490.00 | 6,490.00 | 0.78% | 49,036 |
| Jul 31, 2026 | 6,500.00 | 6,500.00 | 6,370.00 | 6,440.00 | 6,440.00 | -0.16% | 45,963 |
| Jul 30, 2026 | 6,370.00 | 6,500.00 | 6,190.00 | 6,450.00 | 6,450.00 | 2.38% | 42,578 |
| Jul 29, 2026 | 6,280.00 | 6,350.00 | 6,160.00 | 6,300.00 | 6,300.00 | 2.44% | 85,643 |
| Jul 28, 2026 | 6,290.00 | 6,290.00 | 6,110.00 | 6,150.00 | 6,150.00 | -1.28% | 51,911 |
| Jul 27, 2026 | 6,020.00 | 6,250.00 | 5,990.00 | 6,230.00 | 6,230.00 | 4.88% | 54,017 |
| Jul 24, 2026 | 5,880.00 | 6,290.00 | 5,800.00 | 5,940.00 | 5,940.00 | 0.51% | 380,113 |
| Jul 23, 2026 | 5,970.00 | 6,030.00 | 5,810.00 | 5,910.00 | 5,910.00 | 0.17% | 484,652 |
| Jul 22, 2026 | 5,800.00 | 5,990.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 218,729 |
| Jul 21, 2026 | 5,960.00 | 5,960.00 | 5,780.00 | 5,800.00 | 5,800.00 | - | 122,182 |
| Jul 20, 2026 | 5,830.00 | 5,900.00 | 5,750.00 | 5,800.00 | 5,800.00 | -1.19% | 129,123 |
| Jul 16, 2026 | 6,000.00 | 6,000.00 | 5,840.00 | 5,870.00 | 5,870.00 | -1.84% | 170,359 |
| Jul 15, 2026 | 6,140.00 | 6,140.00 | 5,970.00 | 5,980.00 | 5,980.00 | -0.33% | 69,023 |
| Jul 14, 2026 | 6,090.00 | 6,090.00 | 5,960.00 | 6,000.00 | 6,000.00 | -1.15% | 124,748 |
| Jul 13, 2026 | 6,200.00 | 6,260.00 | 6,060.00 | 6,070.00 | 6,070.00 | -2.10% | 186,588 |
| Jul 10, 2026 | 6,190.00 | 6,250.00 | 6,080.00 | 6,200.00 | 6,200.00 | 2.31% | 216,707 |
| Jul 9, 2026 | 6,420.00 | 6,420.00 | 5,990.00 | 6,060.00 | 6,060.00 | -5.16% | 162,917 |
| Jul 8, 2026 | 6,710.00 | 6,710.00 | 6,340.00 | 6,390.00 | 6,390.00 | -4.63% | 100,668 |
| Jul 7, 2026 | 6,900.00 | 6,940.00 | 6,580.00 | 6,700.00 | 6,700.00 | -3.18% | 130,441 |
| Jul 6, 2026 | 7,090.00 | 7,090.00 | 6,890.00 | 6,920.00 | 6,920.00 | -0.57% | 25,106 |
| Jul 3, 2026 | 7,040.00 | 7,050.00 | 6,890.00 | 6,960.00 | 6,960.00 | -1.14% | 48,007 |
| Jul 2, 2026 | 7,090.00 | 7,100.00 | 6,920.00 | 7,040.00 | 7,040.00 | 0.57% | 16,694 |
| Jul 1, 2026 | 7,000.00 | 7,000.00 | 6,850.00 | 7,000.00 | 7,000.00 | 1.89% | 13,662 |
| 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% | 22,397 |
| Jun 26, 2026 | 7,050.00 | 7,050.00 | 6,650.00 | 7,000.00 | 7,000.00 | 2.49% | 37,787 |
| 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% | 35,533 |
| Jun 22, 2026 | 7,190.00 | 7,190.00 | 6,840.00 | 6,850.00 | 6,850.00 | -2.97% | 38,413 |
| 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% | 30,380 |
| 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% | 24,643 |
| 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 |