HS Ad Inc. (KRX:035000)
South Korea · Delayed Price · Currency is KRW 6,580.00
+90.00 (1.39%)
At close: Sep 4, 2026
HS Ad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,540.00 | 6,580.00 | 6,520.00 | 6,580.00 | 6,580.00 | 1.39% | 35,782 |
| 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% | 18,491 |
| Aug 28, 2026 | 6,390.00 | 6,430.00 | 6,310.00 | 6,410.00 | 6,410.00 | 1.26% | 25,157 |
| 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% | 114,332 |
| Aug 25, 2026 | 6,670.00 | 6,800.00 | 6,670.00 | 6,770.00 | 6,469.56 | 0.89% | 67,244 |
| 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 |
| Jul 13, 2026 | 6,200.00 | 6,260.00 | 6,060.00 | 6,070.00 | 5,800.62 | -2.10% | 186,588 |
| Jul 10, 2026 | 6,190.00 | 6,250.00 | 6,080.00 | 6,200.00 | 5,924.85 | 2.31% | 216,707 |
| Jul 9, 2026 | 6,420.00 | 6,420.00 | 5,990.00 | 6,060.00 | 5,791.07 | -5.16% | 162,917 |
| Jul 8, 2026 | 6,710.00 | 6,710.00 | 6,340.00 | 6,390.00 | 6,106.42 | -4.63% | 100,668 |
| Jul 7, 2026 | 6,900.00 | 6,940.00 | 6,580.00 | 6,700.00 | 6,402.66 | -3.18% | 130,441 |
| Jul 6, 2026 | 7,090.00 | 7,090.00 | 6,890.00 | 6,920.00 | 6,612.90 | -0.57% | 25,106 |
| Jul 3, 2026 | 7,040.00 | 7,050.00 | 6,890.00 | 6,960.00 | 6,651.12 | -1.14% | 48,007 |
| Jul 2, 2026 | 7,090.00 | 7,100.00 | 6,920.00 | 7,040.00 | 6,727.57 | 0.57% | 16,694 |
| Jul 1, 2026 | 7,000.00 | 7,000.00 | 6,850.00 | 7,000.00 | 6,689.35 | 1.89% | 13,662 |
| Jun 30, 2026 | 7,120.00 | 7,120.00 | 6,850.00 | 6,870.00 | 6,565.12 | -1.01% | 16,321 |
| Jun 29, 2026 | 6,980.00 | 7,000.00 | 6,750.00 | 6,940.00 | 6,632.01 | -0.86% | 22,397 |
| Jun 26, 2026 | 7,050.00 | 7,050.00 | 6,650.00 | 7,000.00 | 6,689.35 | 2.49% | 37,787 |
| Jun 25, 2026 | 7,100.00 | 7,100.00 | 6,740.00 | 6,830.00 | 6,526.89 | 0.15% | 22,869 |