H&S Hightech Corp. (XKON:044990)
South Korea · Delayed Price · Currency is KRW 16,080
-480 (-2.90%)
At close: May 14, 2026
H&S Hightech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 14,730.00 | 15,300.00 | 14,580.00 | 15,200.00 | 15,200.00 | 2.84% | 35,931 |
| Apr 10, 2026 | 14,430.00 | 14,780.00 | 14,210.00 | 14,780.00 | 14,780.00 | 4.01% | 28,985 |
| Apr 9, 2026 | 14,800.00 | 14,890.00 | 14,020.00 | 14,210.00 | 14,210.00 | -4.89% | 140,662 |
| Apr 8, 2026 | 14,810.00 | 15,040.00 | 14,620.00 | 14,940.00 | 14,940.00 | 2.68% | 31,572 |
| Apr 7, 2026 | 14,900.00 | 14,920.00 | 14,380.00 | 14,550.00 | 14,550.00 | -2.35% | 30,782 |
| Apr 6, 2026 | 15,400.00 | 15,400.00 | 14,670.00 | 14,900.00 | 14,900.00 | -0.80% | 16,038 |
| Apr 3, 2026 | 15,060.00 | 15,600.00 | 14,790.00 | 15,020.00 | 15,020.00 | - | 30,162 |
| Apr 2, 2026 | 15,280.00 | 15,460.00 | 14,500.00 | 15,020.00 | 15,020.00 | -1.70% | 17,683 |
| Apr 1, 2026 | 14,790.00 | 15,310.00 | 14,790.00 | 15,280.00 | 15,280.00 | 5.23% | 16,057 |
| Mar 31, 2026 | 14,750.00 | 14,900.00 | 14,520.00 | 14,520.00 | 14,520.00 | -2.29% | 19,658 |
| Mar 30, 2026 | 14,900.00 | 15,330.00 | 14,630.00 | 14,860.00 | 14,860.00 | -3.51% | 25,709 |
| Mar 27, 2026 | 14,880.00 | 15,930.00 | 14,670.00 | 15,400.00 | 15,400.00 | 2.67% | 26,462 |
| Mar 26, 2026 | 15,380.00 | 15,390.00 | 14,880.00 | 15,000.00 | 15,000.00 | -2.53% | 19,722 |
| Mar 25, 2026 | 15,140.00 | 15,410.00 | 15,090.00 | 15,390.00 | 15,390.00 | 1.58% | 22,947 |
| Mar 24, 2026 | 14,980.00 | 15,180.00 | 14,700.00 | 15,150.00 | 15,150.00 | 3.27% | 23,879 |
| Mar 23, 2026 | 15,150.00 | 15,150.00 | 14,550.00 | 14,670.00 | 14,670.00 | -3.30% | 28,953 |
| Mar 20, 2026 | 15,100.00 | 15,380.00 | 15,000.00 | 15,170.00 | 15,170.00 | 0.26% | 19,364 |
| Mar 19, 2026 | 15,240.00 | 15,370.00 | 15,110.00 | 15,130.00 | 15,130.00 | -1.69% | 21,161 |
| Mar 18, 2026 | 15,390.00 | 15,730.00 | 15,200.00 | 15,390.00 | 15,390.00 | 0.07% | 19,800 |
| Mar 17, 2026 | 15,270.00 | 15,600.00 | 15,270.00 | 15,380.00 | 15,380.00 | 0.72% | 19,628 |
| Mar 16, 2026 | 15,730.00 | 15,730.00 | 15,060.00 | 15,270.00 | 15,270.00 | -2.92% | 17,058 |
| Mar 13, 2026 | 15,700.00 | 15,880.00 | 15,330.00 | 15,730.00 | 15,730.00 | -1.13% | 16,398 |
| Mar 12, 2026 | 15,370.00 | 16,100.00 | 15,370.00 | 15,910.00 | 15,910.00 | 2.25% | 24,080 |
| Mar 11, 2026 | 15,670.00 | 15,670.00 | 15,340.00 | 15,560.00 | 15,560.00 | 1.24% | 35,171 |
| Mar 10, 2026 | 14,840.00 | 15,480.00 | 14,840.00 | 15,370.00 | 15,370.00 | 4.63% | 21,775 |
| Mar 9, 2026 | 14,970.00 | 15,000.00 | 14,340.00 | 14,690.00 | 14,690.00 | -5.16% | 46,148 |
| Mar 6, 2026 | 15,480.00 | 15,740.00 | 14,630.00 | 15,490.00 | 15,490.00 | 0.06% | 30,375 |
| Mar 5, 2026 | 14,520.00 | 15,590.00 | 14,520.00 | 15,480.00 | 15,480.00 | 9.01% | 38,600 |
| Mar 4, 2026 | 16,000.00 | 16,060.00 | 14,200.00 | 14,200.00 | 14,200.00 | -12.67% | 84,297 |