H&S Hightech Corp. (XKON:044990)
South Korea · Delayed Price · Currency is KRW 11,590
-350 (-2.93%)
At close: Jun 26, 2026
H&S Hightech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11,850.00 | 12,200.00 | 11,260.00 | 11,590.00 | 11,590.00 | -2.93% | 37,076 |
| Jun 25, 2026 | 12,210.00 | 12,590.00 | 11,880.00 | 11,940.00 | 11,940.00 | -2.93% | 29,347 |
| Jun 24, 2026 | 12,050.00 | 12,640.00 | 12,050.00 | 12,300.00 | 12,300.00 | -0.49% | 23,700 |
| Jun 23, 2026 | 13,300.00 | 13,640.00 | 12,300.00 | 12,360.00 | 12,360.00 | -7.97% | 35,675 |
| Jun 22, 2026 | 14,300.00 | 14,300.00 | 13,220.00 | 13,430.00 | 13,430.00 | -6.08% | 23,327 |
| Jun 19, 2026 | 14,220.00 | 14,300.00 | 13,150.00 | 14,300.00 | 14,300.00 | 0.56% | 32,497 |
| Jun 18, 2026 | 14,190.00 | 14,770.00 | 14,150.00 | 14,220.00 | 14,220.00 | -1.52% | 18,310 |
| Jun 17, 2026 | 14,300.00 | 14,480.00 | 13,950.00 | 14,440.00 | 14,440.00 | 0.98% | 24,936 |
| Jun 16, 2026 | 14,310.00 | 15,100.00 | 14,120.00 | 14,300.00 | 14,300.00 | 0.35% | 34,147 |
| Jun 15, 2026 | 14,630.00 | 16,000.00 | 13,910.00 | 14,250.00 | 14,250.00 | 0.64% | 109,113 |
| Jun 12, 2026 | 13,830.00 | 14,580.00 | 13,460.00 | 14,160.00 | 14,160.00 | 6.63% | 45,093 |
| Jun 11, 2026 | 12,990.00 | 13,600.00 | 12,320.00 | 13,280.00 | 13,280.00 | 2.31% | 14,630 |
| Jun 10, 2026 | 13,000.00 | 13,730.00 | 12,800.00 | 12,980.00 | 12,980.00 | -0.76% | 26,897 |
| Jun 9, 2026 | 11,730.00 | 13,570.00 | 11,730.00 | 13,080.00 | 13,080.00 | 10.19% | 70,340 |
| Jun 8, 2026 | 12,900.00 | 12,900.00 | 11,810.00 | 11,870.00 | 11,870.00 | -8.06% | 54,923 |
| Jun 5, 2026 | 12,950.00 | 13,410.00 | 12,530.00 | 12,910.00 | 12,910.00 | -2.34% | 39,195 |
| Jun 4, 2026 | 13,030.00 | 13,640.00 | 13,030.00 | 13,220.00 | 13,220.00 | 1.23% | 28,801 |
| Jun 2, 2026 | 13,570.00 | 13,600.00 | 12,990.00 | 13,060.00 | 13,060.00 | -4.32% | 48,194 |
| Jun 1, 2026 | 14,000.00 | 14,180.00 | 13,340.00 | 13,650.00 | 13,650.00 | -2.57% | 68,873 |
| May 29, 2026 | 14,150.00 | 14,350.00 | 13,700.00 | 14,010.00 | 14,010.00 | 0.14% | 34,041 |
| May 28, 2026 | 14,450.00 | 14,870.00 | 13,500.00 | 13,990.00 | 13,990.00 | -2.37% | 53,256 |
| May 27, 2026 | 15,130.00 | 15,520.00 | 14,300.00 | 14,330.00 | 14,330.00 | -5.29% | 61,896 |
| May 26, 2026 | 14,850.00 | 15,520.00 | 14,700.00 | 15,130.00 | 15,130.00 | 1.89% | 71,280 |
| May 22, 2026 | 14,480.00 | 15,010.00 | 14,480.00 | 14,850.00 | 14,850.00 | 3.34% | 26,303 |
| May 21, 2026 | 14,250.00 | 14,600.00 | 14,250.00 | 14,370.00 | 14,370.00 | 2.72% | 29,627 |
| May 20, 2026 | 14,350.00 | 14,400.00 | 13,860.00 | 13,990.00 | 13,990.00 | -2.58% | 36,095 |
| May 19, 2026 | 14,900.00 | 15,000.00 | 14,250.00 | 14,360.00 | 14,360.00 | -3.30% | 71,601 |
| May 18, 2026 | 15,050.00 | 15,290.00 | 14,500.00 | 14,850.00 | 14,850.00 | -4.99% | 60,697 |
| May 15, 2026 | 16,160.00 | 16,500.00 | 15,100.00 | 15,630.00 | 15,630.00 | -2.80% | 94,905 |
| May 14, 2026 | 16,850.00 | 17,290.00 | 16,080.00 | 16,080.00 | 16,080.00 | -2.90% | 89,950 |
| May 13, 2026 | 16,600.00 | 17,090.00 | 16,320.00 | 16,560.00 | 16,560.00 | -0.24% | 86,272 |
| May 12, 2026 | 18,050.00 | 18,160.00 | 16,540.00 | 16,600.00 | 16,600.00 | -8.03% | 144,912 |
| May 11, 2026 | 19,410.00 | 19,410.00 | 17,750.00 | 18,050.00 | 18,050.00 | -7.01% | 192,010 |
| May 8, 2026 | 19,500.00 | 20,700.00 | 19,220.00 | 19,410.00 | 19,410.00 | -2.95% | 171,212 |
| May 7, 2026 | 20,350.00 | 20,350.00 | 18,660.00 | 20,000.00 | 20,000.00 | -1.23% | 251,045 |
| May 6, 2026 | 21,200.00 | 21,300.00 | 19,930.00 | 20,250.00 | 20,250.00 | 1.25% | 711,120 |
| May 4, 2026 | 16,850.00 | 21,150.00 | 16,850.00 | 20,000.00 | 20,000.00 | 22.70% | 921,559 |
| Apr 30, 2026 | 16,700.00 | 16,870.00 | 16,300.00 | 16,300.00 | 16,300.00 | -1.57% | 35,861 |
| Apr 29, 2026 | 16,450.00 | 16,900.00 | 16,260.00 | 16,560.00 | 16,560.00 | 0.18% | 32,258 |
| Apr 28, 2026 | 16,840.00 | 17,060.00 | 16,500.00 | 16,530.00 | 16,530.00 | -0.90% | 40,541 |
| Apr 27, 2026 | 17,640.00 | 17,660.00 | 16,680.00 | 16,680.00 | 16,680.00 | -4.41% | 137,834 |
| Apr 24, 2026 | 16,090.00 | 17,990.00 | 16,090.00 | 17,450.00 | 17,450.00 | 8.12% | 257,309 |
| Apr 23, 2026 | 16,290.00 | 16,320.00 | 15,780.00 | 16,140.00 | 16,140.00 | -0.92% | 38,545 |
| Apr 22, 2026 | 16,110.00 | 16,670.00 | 15,540.00 | 16,290.00 | 16,290.00 | 4.09% | 81,144 |
| Apr 21, 2026 | 16,280.00 | 16,280.00 | 15,590.00 | 15,650.00 | 15,650.00 | -0.45% | 31,153 |
| Apr 20, 2026 | 15,700.00 | 15,820.00 | 15,460.00 | 15,720.00 | 15,720.00 | 0.58% | 16,585 |
| Apr 17, 2026 | 15,500.00 | 15,630.00 | 15,410.00 | 15,630.00 | 15,630.00 | 0.84% | 22,386 |
| Apr 16, 2026 | 15,380.00 | 15,580.00 | 14,970.00 | 15,500.00 | 15,500.00 | 1.44% | 23,947 |
| Apr 15, 2026 | 15,460.00 | 15,460.00 | 15,140.00 | 15,280.00 | 15,280.00 | 0.86% | 28,982 |
| Apr 14, 2026 | 15,320.00 | 15,410.00 | 15,120.00 | 15,150.00 | 15,150.00 | -0.33% | 26,083 |