HS Ad Inc. (035000.KS) KSC

8,610.00

+40(+0.47%)

Updated at April 23 03:30PM

Currency In KRW

035000.KS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	8,580	8,570	8,570	8,610	8,460	24,409
April 21, 2026	8,600	8,460	8,460	8,600	8,410	26,196
April 20, 2026	8,590	8,550	8,550	8,590	8,470	14,502
April 17, 2026	8,520	8,590	8,590	8,600	8,430	30,043
April 16, 2026	8,430	8,480	8,480	8,510	8,390	15,484
April 15, 2026	8,420	8,390	8,390	8,430	8,340	19,799
April 14, 2026	8,430	8,370	8,370	8,430	8,290	15,654
April 13, 2026	8,220	8,380	8,380	8,380	8,220	2,057
April 10, 2026	8,290	8,360	8,360	8,400	8,230	11,205
April 09, 2026	8,200	8,240	8,240	8,290	8,180	6,818
April 08, 2026	8,170	8,210	8,210	8,300	8,170	20,529
April 07, 2026	8,200	8,190	8,190	8,350	8,190	4,190
April 06, 2026	8,350	8,200	8,200	8,350	8,180	8,944
April 03, 2026	8,220	8,260	8,260	8,280	8,150	13,016
April 02, 2026	8,140	8,090	8,090	8,230	8,090	45,324
April 01, 2026	8,200	8,190	8,190	8,280	8,170	24,253
March 31, 2026	8,340	8,120	8,120	8,340	8,120	26,414
March 30, 2026	8,290	8,180	8,180	8,290	8,160	40,027
March 27, 2026	8,660	8,660	8,210	8,720	8,590	36,872
March 26, 2026	8,770	8,660	8,210	8,770	8,630	17,614
March 25, 2026	8,720	8,660	8,210	8,780	8,650	20,287
March 24, 2026	8,670	8,730	8,276.36	8,740	8,620	9,519
March 23, 2026	8,710	8,610	8,162.6	8,790	8,610	26,897
March 20, 2026	8,630	8,710	8,257.4	8,820	8,630	52,699
March 19, 2026	8,920	8,700	8,247.92	8,920	8,650	8,048
March 18, 2026	8,770	8,770	8,314.28	8,830	8,700	13,944
March 17, 2026	8,820	8,770	8,314.28	8,830	8,650	22,011
March 16, 2026	8,760	8,760	8,304.8	8,820	8,690	8,789
March 13, 2026	8,630	8,760	8,304.8	8,840	8,600	18,605
March 12, 2026	8,630	8,700	8,247.92	8,780	8,580	9,143
March 11, 2026	8,530	8,630	8,181.56	8,680	8,460	15,121
March 10, 2026	8,420	8,470	8,010.91	8,530	8,420	4,730
March 09, 2026	8,400	8,420	7,982.47	8,470	8,260	16,542
March 06, 2026	8,520	8,500	8,058.31	8,560	8,380	25,544
March 05, 2026	8,370	8,580	8,134.16	8,580	8,360	20,088
March 04, 2026	8,490	8,240	7,745.46	8,590	8,150	35,280
March 03, 2026	8,530	8,590	8,143.64	8,740	8,530	15,662
February 27, 2026	8,810	8,790	8,403.59	8,810	8,650	24,878
February 26, 2026	8,740	8,780	8,394.03	8,800	8,650	23,828
February 25, 2026	8,650	8,740	8,355.79	8,810	8,630	17,531
February 24, 2026	8,640	8,650	8,269.75	8,660	8,570	26,067
February 23, 2026	8,730	8,720	8,336.67	8,800	8,660	40,565
February 20, 2026	8,720	8,700	8,317.55	8,780	8,660	25,851
February 19, 2026	8,700	8,720	8,336.67	8,720	8,590	23,875
February 13, 2026	8,730	8,640	8,260.19	8,740	8,600	29,130
February 12, 2026	8,670	8,730	8,346.23	8,730	8,530	27,208
February 11, 2026	8,550	8,690	8,307.99	8,690	8,550	24,107
February 10, 2026	8,430	8,540	8,164.58	8,540	8,400	22,239
February 09, 2026	8,400	8,390	8,021.18	8,440	8,330	30,505
February 06, 2026	8,270	8,350	7,982.93	8,350	8,110	30,451
February 05, 2026	8,270	8,350	7,982.93	8,390	8,200	58,617
February 04, 2026	8,140	8,170	7,810.85	8,230	8,120	34,138
February 03, 2026	8,170	8,170	7,810.85	8,170	8,120	11,528
February 02, 2026	8,220	8,140	7,782.17	8,220	8,130	31,275
January 30, 2026	8,300	8,220	7,858.65	8,390	8,200	20,951
January 29, 2026	8,220	8,300	7,935.13	8,300	8,150	22,927
January 28, 2026	8,350	8,220	7,858.65	8,390	8,190	40,841
January 27, 2026	8,330	8,350	7,982.93	8,380	8,330	10,419
January 26, 2026	8,310	8,350	7,982.93	8,360	8,290	36,068
January 23, 2026	8,280	8,310	7,944.69	8,330	8,240	7,581