HS Ad Inc. (035000.KS) KSC
8,760.00
+60(+0.69%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
8,760.00
+60(+0.69%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8,630 | 8,760 | 8,760 | 8,840 | 8,600 | 18,605 |
| March 12, 2026 | 8,630 | 8,700 | 8,700 | 8,780 | 8,580 | 9,143 |
| March 11, 2026 | 8,530 | 8,630 | 8,630 | 8,680 | 8,460 | 15,121 |
| March 10, 2026 | 8,420 | 8,470 | 8,470 | 8,530 | 8,420 | 4,730 |
| March 09, 2026 | 8,400 | 8,420 | 8,420 | 8,470 | 8,260 | 16,542 |
| March 06, 2026 | 8,520 | 8,500 | 8,500 | 8,560 | 8,380 | 25,544 |
| March 05, 2026 | 8,370 | 8,580 | 8,580 | 8,580 | 8,360 | 20,088 |
| March 04, 2026 | 8,490 | 8,240 | 8,240 | 8,590 | 8,150 | 35,280 |
| March 03, 2026 | 8,530 | 8,590 | 8,590 | 8,740 | 8,530 | 15,662 |
| February 27, 2026 | 8,810 | 8,790 | 8,790 | 8,810 | 8,650 | 24,878 |
| February 26, 2026 | 8,740 | 8,780 | 8,780 | 8,800 | 8,650 | 23,828 |
| February 25, 2026 | 8,650 | 8,740 | 8,740 | 8,810 | 8,630 | 17,531 |
| February 24, 2026 | 8,640 | 8,650 | 8,650 | 8,660 | 8,570 | 26,067 |
| February 23, 2026 | 8,730 | 8,720 | 8,720 | 8,800 | 8,660 | 40,565 |
| February 20, 2026 | 8,720 | 8,700 | 0 | 8,780 | 8,660 | 25,851 |
| February 19, 2026 | 8,700 | 8,720 | 0 | 8,720 | 8,590 | 23,875 |
| February 13, 2026 | 8,730 | 8,640 | 0 | 8,740 | 8,600 | 29,130 |
| February 12, 2026 | 8,670 | 8,730 | 0 | 8,730 | 8,530 | 27,208 |
| February 11, 2026 | 8,550 | 8,690 | 0 | 8,690 | 8,550 | 24,107 |
| February 10, 2026 | 8,430 | 8,540 | 0 | 8,540 | 8,400 | 22,239 |
| February 09, 2026 | 8,400 | 8,390 | 0 | 8,440 | 8,330 | 30,505 |
| February 06, 2026 | 8,270 | 8,350 | 0 | 8,350 | 8,110 | 30,451 |
| February 05, 2026 | 8,270 | 8,350 | 0 | 8,390 | 8,200 | 58,617 |
| February 04, 2026 | 8,140 | 8,170 | 0 | 8,230 | 8,120 | 34,138 |
| February 03, 2026 | 8,170 | 8,170 | 0 | 8,170 | 8,120 | 11,528 |
| February 02, 2026 | 8,220 | 8,140 | 0 | 8,220 | 8,130 | 31,275 |
| January 30, 2026 | 8,300 | 8,220 | 0 | 8,390 | 8,200 | 20,951 |
| January 29, 2026 | 8,220 | 8,300 | 0 | 8,300 | 8,150 | 22,927 |
| January 28, 2026 | 8,350 | 8,220 | 0 | 8,390 | 8,190 | 40,841 |
| January 27, 2026 | 8,330 | 8,350 | 0 | 8,380 | 8,330 | 10,419 |
| January 26, 2026 | 8,310 | 8,350 | 0 | 8,360 | 8,290 | 36,068 |
| January 23, 2026 | 8,280 | 8,310 | 0 | 8,330 | 8,240 | 7,581 |
| January 22, 2026 | 8,190 | 8,280 | 0 | 8,300 | 8,180 | 18,852 |
| January 21, 2026 | 8,350 | 8,240 | 0 | 8,350 | 8,100 | 59,723 |
| January 20, 2026 | 8,270 | 8,350 | 0 | 8,380 | 8,230 | 7,044 |
| January 19, 2026 | 8,310 | 8,290 | 0 | 8,340 | 8,200 | 20,633 |
| January 16, 2026 | 8,310 | 8,350 | 0 | 8,350 | 8,280 | 8,701 |
| January 15, 2026 | 8,410 | 8,290 | 0 | 8,430 | 8,290 | 24,738 |
| January 14, 2026 | 8,280 | 8,420 | 0 | 8,420 | 8,280 | 4,516 |
| January 13, 2026 | 8,330 | 8,360 | 0 | 8,360 | 8,240 | 21,385 |
| January 12, 2026 | 8,350 | 8,330 | 0 | 8,420 | 8,250 | 37,498 |
| January 09, 2026 | 8,410 | 8,450 | 0 | 8,460 | 8,370 | 10,512 |
| January 08, 2026 | 8,370 | 8,380 | 0 | 8,440 | 8,350 | 17,577 |
| January 07, 2026 | 8,480 | 8,370 | 0 | 8,480 | 8,340 | 9,780 |
| January 06, 2026 | 8,540 | 8,400 | 0 | 8,540 | 8,340 | 14,163 |
| January 05, 2026 | 8,490 | 8,390 | 0 | 8,550 | 8,350 | 38,103 |
| January 02, 2026 | 8,770 | 8,520 | 0 | 8,770 | 8,520 | 37,230 |
| December 30, 2025 | 8,630 | 8,760 | 0 | 8,760 | 8,570 | 10,963 |
| December 29, 2025 | 8,660 | 8,600 | 0 | 8,660 | 8,410 | 34,038 |
| December 26, 2025 | 8,700 | 8,630 | 0 | 8,730 | 8,550 | 34,716 |
| December 24, 2025 | 8,890 | 8,710 | 0 | 8,890 | 8,680 | 19,609 |
| December 23, 2025 | 8,850 | 8,790 | 0 | 8,930 | 8,670 | 34,916 |
| December 22, 2025 | 9,010 | 8,810 | 0 | 9,100 | 8,700 | 54,592 |
| December 19, 2025 | 9,070 | 9,040 | 0 | 9,090 | 8,990 | 13,718 |
| December 18, 2025 | 9,230 | 9,160 | 0 | 9,230 | 8,970 | 15,197 |
| December 17, 2025 | 9,220 | 9,150 | 0 | 9,220 | 8,980 | 28,850 |
| December 16, 2025 | 9,290 | 9,220 | 0 | 9,290 | 9,110 | 13,258 |
| December 15, 2025 | 9,170 | 9,250 | 0 | 9,250 | 9,100 | 15,526 |
| December 12, 2025 | 9,250 | 9,190 | 0 | 9,250 | 9,070 | 12,242 |
| December 11, 2025 | 9,140 | 9,190 | 0 | 9,240 | 8,970 | 26,282 |