H&S Hightech Corp. (XKON:044990)
South Korea · Delayed Price · Currency is KRW 14,740
+70 (0.48%)
At close: Sep 12, 2025
H&S Hightech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14,550.00 | 14,780.00 | 14,410.00 | 14,740.00 | - | 0.48% | 6,173 |
| Sep 11, 2025 | 14,740.00 | 14,740.00 | 14,300.00 | 14,670.00 | - | -0.47% | 8,459 |
| Sep 10, 2025 | 14,250.00 | 14,760.00 | 14,110.00 | 14,740.00 | - | 4.10% | 31,806 |
| Sep 9, 2025 | 14,200.00 | 14,290.00 | 13,960.00 | 14,160.00 | - | - | 5,104 |
| Sep 8, 2025 | 14,050.00 | 14,300.00 | 13,900.00 | 14,160.00 | - | 2.24% | 19,132 |
| Sep 5, 2025 | 13,860.00 | 13,990.00 | 13,780.00 | 13,850.00 | - | - | 4,886 |
| Sep 4, 2025 | 14,050.00 | 14,050.00 | 13,740.00 | 13,850.00 | - | 0.22% | 1,941 |
| Sep 3, 2025 | 13,840.00 | 14,160.00 | 13,760.00 | 13,820.00 | - | 0.07% | 1,368 |
| Sep 2, 2025 | 13,890.00 | 14,040.00 | 13,700.00 | 13,810.00 | - | 0.15% | 2,314 |
| Sep 1, 2025 | 14,100.00 | 14,160.00 | 13,780.00 | 13,790.00 | - | -2.20% | 13,877 |
| Aug 29, 2025 | 14,150.00 | 14,200.00 | 13,960.00 | 14,100.00 | - | -0.35% | 12,744 |
| Aug 28, 2025 | 14,200.00 | 14,250.00 | 14,070.00 | 14,150.00 | - | -0.35% | 1,964 |
| Aug 27, 2025 | 14,220.00 | 14,310.00 | 14,110.00 | 14,200.00 | - | -0.14% | 3,469 |
| Aug 26, 2025 | 14,200.00 | 14,500.00 | 14,110.00 | 14,220.00 | - | 0.14% | 705 |
| Aug 25, 2025 | 14,110.00 | 14,250.00 | 14,100.00 | 14,200.00 | - | 0.64% | 1,833 |
| Aug 22, 2025 | 14,350.00 | 14,380.00 | 14,110.00 | 14,110.00 | - | -1.54% | 5,400 |
| Aug 21, 2025 | 14,310.00 | 14,370.00 | 14,120.00 | 14,330.00 | - | 0.21% | 5,578 |
| Aug 20, 2025 | 14,320.00 | 14,440.00 | 14,120.00 | 14,300.00 | - | -0.28% | 2,072 |
| Aug 19, 2025 | 14,370.00 | 14,540.00 | 14,340.00 | 14,340.00 | - | -1.38% | 4,618 |
| Aug 18, 2025 | 14,380.00 | 14,560.00 | 14,250.00 | 14,540.00 | - | 0.35% | 5,196 |
| Aug 14, 2025 | 14,300.00 | 14,600.00 | 14,090.00 | 14,490.00 | - | 1.33% | 19,089 |
| Aug 13, 2025 | 14,020.00 | 14,370.00 | 13,900.00 | 14,300.00 | - | 2.00% | 17,356 |
| Aug 12, 2025 | 14,540.00 | 14,560.00 | 13,990.00 | 14,020.00 | - | -6.53% | 84,585 |
| Aug 11, 2025 | 15,140.00 | 15,140.00 | 14,820.00 | 15,000.00 | - | -0.92% | 17,492 |
| Aug 8, 2025 | 14,700.00 | 15,330.00 | 14,600.00 | 15,140.00 | - | 2.99% | 14,780 |
| Aug 7, 2025 | 14,700.00 | 14,740.00 | 14,630.00 | 14,700.00 | - | 0.07% | 2,694 |
| Aug 6, 2025 | 14,660.00 | 14,980.00 | 14,630.00 | 14,690.00 | - | 0.07% | 13,061 |
| Aug 5, 2025 | 14,880.00 | 14,880.00 | 14,580.00 | 14,680.00 | - | -0.47% | 23,338 |
| Aug 4, 2025 | 14,840.00 | 14,870.00 | 14,520.00 | 14,750.00 | - | -0.67% | 7,999 |
| Aug 1, 2025 | 14,830.00 | 14,920.00 | 14,560.00 | 14,850.00 | - | -0.80% | 16,428 |
| Jul 31, 2025 | 14,930.00 | 15,160.00 | 14,740.00 | 14,970.00 | - | 0.34% | 6,208 |
| Jul 30, 2025 | 14,870.00 | 15,080.00 | 14,820.00 | 14,920.00 | - | 0.74% | 5,104 |
| Jul 29, 2025 | 15,150.00 | 15,280.00 | 14,700.00 | 14,810.00 | - | -3.08% | 42,009 |
| Jul 28, 2025 | 15,830.00 | 15,980.00 | 15,280.00 | 15,280.00 | - | -3.41% | 17,027 |
| Jul 25, 2025 | 15,770.00 | 16,070.00 | 15,560.00 | 15,820.00 | - | 0.19% | 17,992 |
| Jul 24, 2025 | 15,950.00 | 16,240.00 | 15,700.00 | 15,790.00 | - | -1.00% | 13,594 |
| Jul 23, 2025 | 16,270.00 | 16,270.00 | 15,760.00 | 15,950.00 | - | -1.85% | 12,422 |
| Jul 22, 2025 | 15,840.00 | 16,350.00 | 15,690.00 | 16,250.00 | - | 2.59% | 24,307 |
| Jul 21, 2025 | 15,380.00 | 16,380.00 | 15,380.00 | 15,840.00 | - | 5.18% | 70,399 |
| Jul 18, 2025 | 15,150.00 | 15,150.00 | 14,790.00 | 15,060.00 | - | -0.59% | 19,606 |
| Jul 17, 2025 | 15,140.00 | 15,230.00 | 15,020.00 | 15,150.00 | - | 0.07% | 11,141 |
| Jul 16, 2025 | 15,310.00 | 15,310.00 | 15,000.00 | 15,140.00 | - | -0.59% | 8,489 |
| Jul 15, 2025 | 15,260.00 | 15,470.00 | 15,010.00 | 15,230.00 | - | -0.07% | 11,023 |
| Jul 14, 2025 | 15,480.00 | 15,510.00 | 15,240.00 | 15,240.00 | - | -1.55% | 7,600 |
| Jul 11, 2025 | 15,660.00 | 15,700.00 | 15,420.00 | 15,480.00 | - | -1.15% | 6,337 |
| Jul 10, 2025 | 15,330.00 | 15,700.00 | 15,260.00 | 15,660.00 | - | 2.15% | 10,937 |
| Jul 9, 2025 | 15,300.00 | 15,550.00 | 15,110.00 | 15,330.00 | - | 0.20% | 18,632 |
| Jul 8, 2025 | 15,070.00 | 15,420.00 | 15,030.00 | 15,300.00 | - | 0.86% | 15,493 |
| Jul 7, 2025 | 15,860.00 | 15,860.00 | 15,150.00 | 15,170.00 | - | -4.35% | 23,921 |
| Jul 4, 2025 | 15,650.00 | 15,940.00 | 15,550.00 | 15,860.00 | - | 1.28% | 24,351 |