H&S Hightech Corp. (XKON:044990)
South Korea · Delayed Price · Currency is KRW 17,400
-440 (-2.47%)
At close: Jan 29, 2026
H&S Hightech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17,390.00 | 17,630.00 | 17,140.00 | 17,170.00 | 17,170.00 | -1.32% | 84,088 |
| Jan 29, 2026 | 18,450.00 | 18,450.00 | 17,180.00 | 17,400.00 | 17,400.00 | -2.47% | 92,523 |
| Jan 28, 2026 | 17,200.00 | 18,380.00 | 17,200.00 | 17,840.00 | 17,840.00 | 3.90% | 124,124 |
| Jan 27, 2026 | 17,510.00 | 17,670.00 | 17,130.00 | 17,170.00 | 17,170.00 | -2.83% | 88,181 |
| Jan 26, 2026 | 18,360.00 | 18,360.00 | 17,580.00 | 17,670.00 | 17,670.00 | -3.76% | 134,285 |
| Jan 23, 2026 | 19,090.00 | 19,090.00 | 18,150.00 | 18,360.00 | 18,360.00 | -2.65% | 96,528 |
| Jan 22, 2026 | 19,390.00 | 19,500.00 | 18,600.00 | 18,860.00 | 18,860.00 | -2.73% | 114,393 |
| Jan 21, 2026 | 18,730.00 | 19,580.00 | 18,720.00 | 19,390.00 | 19,390.00 | -0.67% | 121,519 |
| Jan 20, 2026 | 19,990.00 | 20,000.00 | 19,090.00 | 19,520.00 | 19,520.00 | -2.35% | 156,958 |
| Jan 19, 2026 | 19,550.00 | 20,200.00 | 19,310.00 | 19,990.00 | 19,990.00 | 3.58% | 285,451 |
| Jan 16, 2026 | 18,630.00 | 19,860.00 | 18,210.00 | 19,300.00 | 19,300.00 | 4.89% | 365,421 |
| Jan 15, 2026 | 18,350.00 | 18,830.00 | 17,900.00 | 18,400.00 | 18,400.00 | -1.34% | 169,241 |
| Jan 14, 2026 | 18,360.00 | 19,370.00 | 17,880.00 | 18,650.00 | 18,650.00 | 1.80% | 305,683 |
| Jan 13, 2026 | 16,320.00 | 19,000.00 | 16,150.00 | 18,320.00 | 18,320.00 | 12.67% | 559,702 |
| Jan 12, 2026 | 16,050.00 | 16,900.00 | 15,670.00 | 16,260.00 | 16,260.00 | 1.31% | 179,928 |
| Jan 9, 2026 | 15,640.00 | 16,290.00 | 15,590.00 | 16,050.00 | 16,050.00 | 1.84% | 77,046 |
| Jan 8, 2026 | 16,110.00 | 16,150.00 | 15,550.00 | 15,760.00 | 15,760.00 | -2.48% | 88,917 |
| Jan 7, 2026 | 15,130.00 | 16,340.00 | 14,920.00 | 16,160.00 | 16,160.00 | 7.73% | 254,013 |
| Jan 6, 2026 | 15,110.00 | 15,160.00 | 14,970.00 | 15,000.00 | 15,000.00 | -0.73% | 64,841 |
| Jan 5, 2026 | 15,020.00 | 15,240.00 | 14,880.00 | 15,110.00 | 15,110.00 | 0.60% | 76,511 |
| Jan 2, 2026 | 15,350.00 | 15,650.00 | 15,020.00 | 15,020.00 | 15,020.00 | -1.83% | 118,389 |
| Dec 30, 2025 | 15,290.00 | 15,300.00 | 15,040.00 | 15,300.00 | 15,300.00 | 0.07% | 50,561 |
| Dec 29, 2025 | 15,600.00 | 15,600.00 | 15,100.00 | 15,290.00 | 15,290.00 | -1.74% | 90,712 |
| Dec 26, 2025 | 16,050.00 | 16,220.00 | 15,230.00 | 15,560.00 | 15,310.00 | -2.87% | 207,052 |
| Dec 24, 2025 | 16,210.00 | 16,350.00 | 15,960.00 | 16,020.00 | 15,762.61 | -0.87% | 71,598 |
| Dec 23, 2025 | 17,220.00 | 17,390.00 | 16,150.00 | 16,160.00 | 15,900.36 | -7.82% | 191,991 |
| Dec 22, 2025 | 16,650.00 | 17,590.00 | 16,650.00 | 17,530.00 | 17,248.35 | 5.79% | 165,669 |
| Dec 19, 2025 | 16,860.00 | 17,040.00 | 16,360.00 | 16,570.00 | 16,303.77 | -1.37% | 92,979 |
| Dec 18, 2025 | 17,250.00 | 17,250.00 | 16,530.00 | 16,800.00 | 16,530.08 | -2.95% | 121,585 |
| Dec 17, 2025 | 17,820.00 | 17,840.00 | 17,180.00 | 17,310.00 | 17,031.88 | -0.46% | 124,339 |
| Dec 16, 2025 | 19,030.00 | 19,030.00 | 17,390.00 | 17,390.00 | 17,110.60 | -8.62% | 265,416 |
| Dec 15, 2025 | 19,950.00 | 19,950.00 | 18,850.00 | 19,030.00 | 18,724.25 | -8.07% | 243,746 |
| Dec 12, 2025 | 21,850.00 | 22,200.00 | 20,400.00 | 20,700.00 | 20,367.42 | -4.17% | 218,350 |
| Dec 11, 2025 | 21,800.00 | 22,200.00 | 21,450.00 | 21,600.00 | 21,252.96 | - | 126,771 |
| Dec 10, 2025 | 22,100.00 | 22,400.00 | 21,500.00 | 21,600.00 | 21,252.96 | -0.92% | 198,720 |
| Dec 9, 2025 | 22,400.00 | 22,400.00 | 21,000.00 | 21,800.00 | 21,449.74 | -3.11% | 350,251 |
| Dec 8, 2025 | 23,650.00 | 23,650.00 | 21,950.00 | 22,500.00 | 22,138.50 | -4.86% | 227,656 |
| Dec 5, 2025 | 24,100.00 | 24,200.00 | 23,150.00 | 23,650.00 | 23,270.02 | -1.25% | 214,515 |
| Dec 4, 2025 | 23,500.00 | 23,950.00 | 22,950.00 | 23,950.00 | 23,565.20 | 1.91% | 160,219 |
| Dec 3, 2025 | 23,800.00 | 23,800.00 | 22,550.00 | 23,500.00 | 23,122.43 | 2.17% | 360,942 |
| Dec 2, 2025 | 22,000.00 | 23,000.00 | 21,700.00 | 23,000.00 | 22,630.46 | 5.99% | 463,922 |
| Dec 1, 2025 | 21,700.00 | 21,900.00 | 20,900.00 | 21,700.00 | 21,351.35 | 0.70% | 164,192 |
| Nov 28, 2025 | 20,500.00 | 21,650.00 | 20,350.00 | 21,550.00 | 21,203.76 | 4.61% | 251,480 |
| Nov 27, 2025 | 20,350.00 | 20,600.00 | 19,880.00 | 20,600.00 | 20,269.02 | 1.23% | 224,668 |
| Nov 26, 2025 | 20,850.00 | 20,900.00 | 20,000.00 | 20,350.00 | 20,023.04 | -1.45% | 177,946 |
| Nov 25, 2025 | 20,550.00 | 21,150.00 | 20,050.00 | 20,650.00 | 20,318.22 | 2.48% | 226,028 |
| Nov 24, 2025 | 20,400.00 | 20,650.00 | 19,990.00 | 20,150.00 | 19,826.25 | 1.15% | 222,691 |
| Nov 21, 2025 | 19,690.00 | 20,200.00 | 19,000.00 | 19,920.00 | 19,599.95 | -1.14% | 152,194 |
| Nov 20, 2025 | 21,000.00 | 21,000.00 | 19,930.00 | 20,150.00 | 19,826.25 | -1.95% | 205,994 |
| Nov 19, 2025 | 20,100.00 | 20,800.00 | 19,910.00 | 20,550.00 | 20,219.83 | 1.48% | 219,999 |